Yum China Holdings, Inc. (YUMC) stock
YUMCNYSERetail-Eating PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 20/3026% below fair value
$45.78+0.58 (+1.28%)
Close on Oct 30, 2026Market cap $15.68BP/E 16.8Yield 2.10%
Price history
Yum China share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$45.78
+1.28% on the day
52-week range
$39.72 – $58.39
-21.6% from the high
Change over 52 weeks
+4.8%
From $43.70 on Oct 30, 2025
Average volume
1.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $44.77 | $46.58 | $44.32 | $45.78 | +2.78% | 8,512,710 |
| Oct 19, 2026 | $44.87 | $45.56 | $44.00 | $44.54 | -1.29% | 6,295,721 |
| Oct 12, 2026 | $42.46 | $45.28 | $42.18 | $45.12 | +5.13% | 9,346,495 |
| Oct 5, 2026 | $40.46 | $43.40 | $40.02 | $42.92 | +7.35% | 9,824,432 |
| Sep 28, 2026 | $41.02 | $41.44 | $39.72 | $39.98 | -1.21% | 6,762,062 |
| Sep 21, 2026 | $41.63 | $41.78 | $40.32 | $40.47 | -1.58% | 6,913,748 |
| Sep 14, 2026 | $42.21 | $42.87 | $41.04 | $41.12 | -2.84% | 6,064,751 |
| Sep 8, 2026 | $43.46 | $43.89 | $42.23 | $42.32 | -2.94% | 5,850,582 |
| Aug 31, 2026 | $44.79 | $45.76 | $43.24 | $43.60 | -3.15% | 6,775,683 |
| Aug 24, 2026 | $48.34 | $48.92 | $44.67 | $45.02 | -9.09% | 10,217,814 |
| Aug 17, 2026 | $47.35 | $49.73 | $46.71 | $49.52 | +4.06% | 6,027,811 |
| Aug 10, 2026 | $47.63 | $48.33 | $47.07 | $47.59 | -0.27% | 5,916,969 |
| Aug 3, 2026 | $48.80 | $49.11 | $47.46 | $47.72 | -0.95% | 7,388,019 |
| Jul 27, 2026 | $44.08 | $48.49 | $44.08 | $48.18 | +11.01% | 11,000,614 |
| Jul 20, 2026 | $44.32 | $44.58 | $42.60 | $43.40 | -1.07% | 7,623,949 |
| Jul 13, 2026 | $43.92 | $44.63 | $43.05 | $43.87 | +1.98% | 8,565,786 |
| Jul 6, 2026 | $43.00 | $43.55 | $41.96 | $43.02 | +3.17% | 8,222,630 |
| Jun 29, 2026 | $40.80 | $42.03 | $40.45 | $41.70 | +2.08% | 5,289,776 |
| Jun 22, 2026 | $42.05 | $42.50 | $40.15 | $40.85 | -4.85% | 8,429,556 |
| Jun 15, 2026 | $44.80 | $44.98 | $42.42 | $42.93 | -3.81% | 9,693,655 |
| Jun 8, 2026 | $42.79 | $44.69 | $42.32 | $44.63 | +4.08% | 10,197,929 |
| Jun 1, 2026 | $43.00 | $43.72 | $42.55 | $42.88 | +1.06% | 7,736,135 |
| May 26, 2026 | $44.32 | $44.52 | $42.42 | $42.43 | -4.78% | 7,727,080 |
| May 18, 2026 | $45.25 | $46.04 | $44.15 | $44.56 | -2.09% | 9,312,874 |
| May 11, 2026 | $46.96 | $48.35 | $45.51 | $45.51 | -2.96% | 6,293,138 |
| May 4, 2026 | $48.60 | $49.20 | $46.84 | $46.90 | -3.89% | 6,529,641 |
| Apr 27, 2026 | $48.39 | $50.40 | $47.33 | $48.80 | -0.02% | 7,442,300 |
| Apr 20, 2026 | $48.63 | $49.47 | $47.77 | $48.81 | +0.54% | 5,763,903 |
| Apr 13, 2026 | $49.21 | $49.89 | $47.68 | $48.55 | -2.43% | 5,340,641 |
| Apr 6, 2026 | $49.00 | $50.38 | $47.79 | $49.76 | +1.16% | 6,971,747 |
| Mar 30, 2026 | $49.31 | $49.73 | $48.17 | $49.19 | -0.81% | 5,882,496 |
| Mar 23, 2026 | $52.09 | $53.03 | $49.49 | $49.59 | -4.16% | 7,327,686 |
| Mar 16, 2026 | $52.79 | $54.84 | $51.73 | $51.74 | -1.82% | 10,285,229 |
| Mar 9, 2026 | $51.37 | $53.90 | $51.08 | $52.70 | +1.68% | 9,795,546 |
| Mar 2, 2026 | $53.77 | $54.08 | $50.87 | $51.83 | -5.61% | 11,473,240 |
| Feb 23, 2026 | $54.98 | $56.51 | $54.36 | $54.91 | +2.41% | 7,627,645 |
| Feb 17, 2026 | $54.60 | $55.87 | $53.33 | $53.62 | -3.25% | 8,168,801 |
| Feb 9, 2026 | $57.23 | $57.84 | $53.50 | $55.42 | -4.37% | 10,932,520 |
| Feb 2, 2026 | $48.96 | $58.39 | $48.96 | $57.95 | +17.26% | 11,903,046 |
| Jan 26, 2026 | $49.39 | $51.38 | $48.53 | $49.42 | +0.69% | 6,253,889 |
| Jan 20, 2026 | $47.19 | $49.60 | $47.19 | $49.08 | +3.22% | 4,342,309 |
| Jan 12, 2026 | $48.17 | $49.30 | $47.06 | $47.55 | +0.68% | 5,808,139 |
| Jan 5, 2026 | $47.12 | $48.42 | $46.56 | $47.23 | -1.95% | 4,824,557 |
| Dec 29, 2025 | $48.47 | $48.77 | $47.56 | $48.17 | -1.97% | 3,454,777 |
| Dec 22, 2025 | $48.21 | $49.43 | $48.18 | $49.14 | +1.51% | 2,602,772 |
| Dec 15, 2025 | $48.44 | $48.74 | $47.27 | $48.41 | -0.27% | 6,958,947 |
| Dec 8, 2025 | $46.72 | $48.98 | $45.52 | $48.54 | +5.00% | 6,043,070 |
| Dec 1, 2025 | $48.15 | $49.29 | $46.00 | $46.23 | -3.97% | 10,876,722 |
| Nov 24, 2025 | $48.10 | $48.93 | $47.40 | $48.14 | +0.25% | 5,922,444 |
| Nov 17, 2025 | $46.13 | $48.63 | $46.08 | $48.02 | +4.01% | 7,477,364 |
| Nov 10, 2025 | $44.67 | $46.56 | $44.67 | $46.17 | +5.92% | 6,578,714 |
| Nov 3, 2025 | $43.31 | $46.08 | $43.02 | $43.59 | +0.76% | 7,723,263 |
| Oct 27, 2025 | $45.00 | $45.28 | $42.95 | $43.26 | -3.44% | 6,369,562 |
| Oct 20, 2025 | $44.26 | $45.86 | $44.18 | $44.80 | +2.24% | 5,484,719 |
| Oct 13, 2025 | $43.05 | $44.07 | $42.11 | $43.82 | +2.77% | 6,362,814 |
| Oct 6, 2025 | $42.50 | $44.65 | $41.69 | $42.64 | +0.78% | 6,513,109 |
| Sep 29, 2025 | $43.72 | $44.34 | $42.28 | $42.31 | -2.17% | 6,824,447 |
| Sep 22, 2025 | $43.49 | $43.85 | $42.53 | $43.25 | -1.17% | 6,978,583 |
| Sep 15, 2025 | $44.13 | $45.44 | $43.17 | $43.76 | -0.48% | 9,425,033 |
| Sep 8, 2025 | $44.82 | $45.46 | $43.59 | $43.97 | -2.14% | 9,915,778 |
| Sep 2, 2025 | $44.02 | $45.47 | $43.61 | $44.93 | +0.47% | 9,743,382 |
| Aug 25, 2025 | $46.26 | $47.05 | $44.32 | $44.72 | -2.57% | 13,213,560 |
| Aug 18, 2025 | $44.62 | $46.23 | $44.17 | $45.90 | +2.57% | 8,280,522 |
| Aug 11, 2025 | $44.61 | $45.67 | $44.17 | $44.75 | +0.43% | 8,498,501 |
| Aug 4, 2025 | $46.92 | $47.51 | $43.52 | $44.56 | -4.56% | 12,973,041 |
| Jul 28, 2025 | $47.74 | $47.89 | $46.00 | $46.69 | -2.42% | 7,110,434 |
| Jul 21, 2025 | $47.26 | $49.37 | $47.24 | $47.85 | +2.18% | 8,936,237 |
| Jul 14, 2025 | $47.51 | $47.99 | $46.25 | $46.83 | -1.62% | 7,440,395 |
| Jul 7, 2025 | $46.60 | $48.36 | $46.37 | $47.60 | +4.02% | 11,476,878 |
| Jun 30, 2025 | $44.57 | $46.37 | $44.03 | $45.76 | +2.44% | 6,512,789 |
| Jun 23, 2025 | $43.28 | $45.12 | $43.07 | $44.67 | +4.30% | 9,696,293 |
| Jun 16, 2025 | $44.08 | $44.64 | $42.68 | $42.83 | -1.70% | 6,340,601 |
| Jun 9, 2025 | $44.09 | $45.59 | $43.42 | $43.57 | +1.14% | 10,671,648 |
| Jun 2, 2025 | $43.50 | $44.00 | $42.66 | $43.08 | -1.31% | 11,381,330 |
| May 26, 2025 | $41.99 | $45.01 | $41.92 | $43.65 | +2.42% | 14,878,625 |
| May 19, 2025 | $44.04 | $44.93 | $41.92 | $42.62 | -3.60% | 13,167,005 |
| May 12, 2025 | $45.64 | $47.00 | $44.04 | $44.21 | +0.09% | 14,953,722 |
| May 5, 2025 | $43.70 | $44.63 | $43.04 | $44.17 | +0.30% | 9,044,767 |
| Apr 28, 2025 | $45.57 | $47.05 | $42.70 | $44.04 | -3.34% | 14,208,540 |
| Apr 21, 2025 | $41.23 | $48.13 | $41.01 | $45.56 | +10.13% | 17,006,440 |
| Apr 14, 2025 | $45.70 | $46.21 | $41.00 | $41.37 | -6.80% | 20,469,147 |
| Apr 7, 2025 | $46.46 | $48.34 | $43.30 | $44.39 | -7.37% | 27,036,281 |
| Mar 31, 2025 | $51.53 | $53.40 | $45.94 | $47.92 | -7.62% | 20,191,663 |
| Mar 24, 2025 | $52.07 | $53.52 | $50.73 | $51.87 | -0.75% | 11,167,081 |
| Mar 17, 2025 | $51.67 | $53.99 | $50.73 | $52.26 | +1.87% | 11,263,728 |
| Mar 10, 2025 | $49.01 | $51.98 | $48.30 | $51.30 | +3.22% | 12,334,366 |
| Mar 3, 2025 | $49.13 | $50.57 | $48.26 | $49.70 | +0.59% | 14,537,758 |
| Feb 24, 2025 | $46.08 | $50.62 | $45.75 | $49.41 | +5.83% | 18,870,204 |
| Feb 18, 2025 | $49.68 | $49.87 | $46.35 | $46.69 | -5.02% | 11,428,449 |
| Feb 10, 2025 | $48.50 | $49.76 | $47.00 | $49.16 | +1.49% | 14,908,497 |
| Feb 3, 2025 | $44.88 | $50.05 | $44.05 | $48.44 | +4.74% | 15,399,460 |
| Jan 27, 2025 | $45.74 | $47.61 | $44.79 | $46.25 | +0.61% | 9,134,027 |
| Jan 21, 2025 | $45.04 | $46.28 | $44.21 | $45.97 | +2.96% | 8,693,277 |
| Jan 13, 2025 | $42.30 | $44.73 | $42.23 | $44.65 | +5.56% | 8,577,327 |
| Jan 6, 2025 | $44.83 | $45.62 | $41.78 | $42.30 | -5.18% | 10,451,112 |
| Dec 30, 2024 | $48.38 | $48.65 | $44.25 | $44.61 | -9.14% | 6,816,458 |
| Dec 23, 2024 | $48.40 | $50.50 | $47.79 | $49.10 | +1.07% | 7,002,476 |
| Dec 16, 2024 | $48.73 | $49.78 | $47.87 | $48.58 | -1.98% | 12,274,009 |
| Dec 9, 2024 | $50.92 | $51.44 | $48.72 | $49.56 | +2.12% | 11,937,012 |
| Dec 2, 2024 | $46.23 | $49.42 | $46.06 | $48.53 | +4.25% | 12,066,460 |
| Nov 25, 2024 | $47.28 | $47.75 | $45.34 | $46.55 | -1.10% | 9,234,074 |
| Nov 18, 2024 | $47.47 | $47.83 | $46.48 | $47.07 | -0.30% | 8,026,710 |
| Nov 11, 2024 | $50.00 | $50.02 | $46.73 | $47.21 | -4.26% | 12,264,223 |
| Nov 4, 2024 | $49.81 | $52.00 | $47.70 | $49.31 | +9.41% | 19,237,924 |
| Oct 28, 2024 | $44.49 | $45.40 | $44.00 | $45.07 | +3.30% | 15,876,238 |
| Oct 21, 2024 | $43.70 | $44.45 | $43.31 | $43.63 | -0.46% | 11,701,383 |
| Oct 14, 2024 | $46.39 | $47.55 | $43.06 | $43.83 | -7.71% | 17,965,947 |
| Oct 7, 2024 | $51.28 | $51.68 | $45.31 | $47.49 | -5.79% | 17,111,424 |
| Sep 30, 2024 | $47.16 | $51.19 | $44.76 | $50.41 | +11.16% | 36,194,466 |
| Sep 23, 2024 | $35.99 | $46.00 | $35.90 | $45.35 | +27.64% | 31,724,950 |
| Sep 16, 2024 | $34.98 | $36.09 | $34.14 | $35.53 | +1.81% | 15,325,885 |
| Sep 9, 2024 | $34.31 | $34.91 | $33.61 | $34.90 | +3.32% | 16,528,722 |
| Sep 3, 2024 | $34.00 | $34.64 | $33.33 | $33.78 | -0.09% | 8,478,097 |
| Aug 26, 2024 | $33.62 | $34.55 | $32.85 | $33.81 | +1.32% | 11,882,034 |
| Aug 19, 2024 | $33.55 | $34.66 | $32.98 | $33.37 | -0.54% | 10,816,003 |
| Aug 12, 2024 | $33.74 | $34.59 | $32.67 | $33.55 | -0.33% | 14,322,559 |
| Aug 5, 2024 | $28.65 | $34.62 | $28.50 | $33.66 | +13.99% | 22,975,297 |
| Jul 29, 2024 | $29.88 | $30.87 | $29.26 | $29.53 | -1.60% | 11,468,822 |
| Jul 22, 2024 | $30.74 | $31.07 | $29.03 | $30.01 | -1.02% | 13,057,943 |
| Jul 15, 2024 | $31.70 | $32.36 | $29.97 | $30.32 | -5.60% | 13,970,853 |
| Jul 8, 2024 | $31.12 | $32.48 | $30.27 | $32.12 | +3.45% | 11,356,755 |
| Jul 1, 2024 | $31.30 | $31.61 | $30.32 | $31.05 | +0.68% | 7,009,372 |
| Jun 24, 2024 | $32.29 | $32.78 | $30.76 | $30.84 | -4.37% | 11,661,320 |
| Jun 17, 2024 | $33.96 | $34.07 | $31.95 | $32.25 | -4.90% | 13,030,354 |
| Jun 10, 2024 | $35.16 | $35.27 | $33.66 | $33.91 | -3.61% | 10,644,498 |
| Jun 3, 2024 | $36.33 | $36.37 | $35.04 | $35.18 | -1.62% | 10,453,580 |
| May 28, 2024 | $35.70 | $35.83 | $34.69 | $35.76 | +0.06% | 14,433,135 |
| May 20, 2024 | $39.00 | $39.28 | $35.15 | $35.74 | -8.83% | 16,666,648 |
| May 13, 2024 | $38.27 | $39.59 | $37.99 | $39.20 | +3.59% | 12,249,194 |
| May 6, 2024 | $38.21 | $38.36 | $36.83 | $37.84 | -1.48% | 9,668,881 |
| Apr 29, 2024 | $39.81 | $40.31 | $35.92 | $38.41 | -3.13% | 22,615,725 |
| Apr 22, 2024 | $37.40 | $40.42 | $36.79 | $39.65 | +6.87% | 14,546,323 |
| Apr 15, 2024 | $37.80 | $38.05 | $36.52 | $37.10 | -0.64% | 13,260,475 |
| Apr 8, 2024 | $38.74 | $39.31 | $37.34 | $37.34 | -3.44% | 9,235,343 |
| Apr 1, 2024 | $40.14 | $40.80 | $38.43 | $38.67 | -2.81% | 9,667,317 |
| Mar 25, 2024 | $38.51 | $40.10 | $37.94 | $39.79 | +5.04% | 9,039,082 |
| Mar 18, 2024 | $42.23 | $42.49 | $37.43 | $37.88 | -9.70% | 17,815,396 |
| Mar 11, 2024 | $41.32 | $43.84 | $41.31 | $41.95 | +1.70% | 19,747,372 |
| Mar 4, 2024 | $42.34 | $42.79 | $40.78 | $41.25 | -3.96% | 16,544,888 |
| Feb 26, 2024 | $42.10 | $44.24 | $41.77 | $42.95 | +1.87% | 21,006,502 |
| Feb 20, 2024 | $41.08 | $42.29 | $40.89 | $42.16 | +1.98% | 13,932,721 |
| Feb 12, 2024 | $40.25 | $41.90 | $39.49 | $41.34 | +2.56% | 15,892,738 |
| Feb 5, 2024 | $35.10 | $42.40 | $34.81 | $40.31 | +14.39% | 25,284,166 |
| Jan 29, 2024 | $35.71 | $36.18 | $33.88 | $35.24 | -0.73% | 17,093,724 |
| Jan 22, 2024 | $33.86 | $38.36 | $33.55 | $35.50 | +0.71% | 19,313,320 |
| Jan 16, 2024 | $36.72 | $36.79 | $34.71 | $35.25 | -5.95% | 17,331,787 |
| Jan 8, 2024 | $40.45 | $40.73 | $37.22 | $37.48 | -8.43% | 22,409,989 |
| Jan 2, 2024 | $41.85 | $43.31 | $39.64 | $40.93 | -3.54% | 17,204,614 |
| Dec 26, 2023 | $41.81 | $42.62 | $41.33 | $42.43 | +2.02% | 6,402,969 |
| Dec 18, 2023 | $39.83 | $41.77 | $39.61 | $41.59 | +3.90% | 13,057,417 |
| Dec 11, 2023 | $39.74 | $40.77 | $38.99 | $40.03 | +0.30% | 16,761,328 |
| Dec 4, 2023 | $43.00 | $43.03 | $39.27 | $39.91 | -8.74% | 17,476,229 |
| Nov 27, 2023 | $44.59 | $44.96 | $41.21 | $43.73 | -2.10% | 17,047,804 |
| Nov 20, 2023 | $46.18 | $47.26 | $44.65 | $44.67 | -2.66% | 7,502,695 |
| Nov 13, 2023 | $44.51 | $46.70 | $43.98 | $45.89 | +3.45% | 10,425,007 |
| Nov 6, 2023 | $45.74 | $46.00 | $42.92 | $44.36 | -2.25% | 15,598,318 |
| Oct 30, 2023 | $52.50 | $53.42 | $41.48 | $45.38 | -13.58% | 27,619,722 |
| Oct 23, 2023 | $51.25 | $53.83 | $50.85 | $52.51 | +2.00% | 6,654,734 |
| Oct 16, 2023 | $53.65 | $53.88 | $51.33 | $51.48 | -4.21% | 8,151,098 |
| Oct 9, 2023 | $53.58 | $56.15 | $52.97 | $53.74 | +0.19% | 7,829,697 |
| Oct 2, 2023 | $55.41 | $55.70 | $52.65 | $53.64 | -3.73% | 6,084,191 |
| Sep 25, 2023 | $56.54 | $57.06 | $54.79 | $55.72 | -2.99% | 6,329,751 |
| Sep 18, 2023 | $57.70 | $58.21 | $54.93 | $57.44 | -0.88% | 11,244,918 |
| Sep 11, 2023 | $52.42 | $58.19 | $51.55 | $57.95 | +11.87% | 11,907,295 |
| Sep 5, 2023 | $53.89 | $54.37 | $51.38 | $51.80 | -4.99% | 6,919,960 |
| Aug 28, 2023 | $53.40 | $54.70 | $53.04 | $54.52 | +2.77% | 10,145,801 |
| Aug 21, 2023 | $52.03 | $54.07 | $51.92 | $53.05 | +0.55% | 7,128,506 |
| Aug 14, 2023 | $54.98 | $55.39 | $51.10 | $52.76 | -4.94% | 9,229,576 |
| Aug 7, 2023 | $56.48 | $58.17 | $54.98 | $55.50 | -0.91% | 8,153,376 |
| Jul 31, 2023 | $60.72 | $61.99 | $55.27 | $56.01 | -6.28% | 13,447,449 |
| Jul 24, 2023 | $58.41 | $60.60 | $57.74 | $59.76 | +2.57% | 7,659,856 |
| Jul 17, 2023 | $59.74 | $60.67 | $58.14 | $58.26 | -2.92% | 6,011,952 |
| Jul 10, 2023 | $55.47 | $60.73 | $55.07 | $60.01 | +7.95% | 6,968,506 |
| Jul 3, 2023 | $57.06 | $58.00 | $54.68 | $55.59 | -1.61% | 5,462,653 |
| Jun 26, 2023 | $56.59 | $57.71 | $55.78 | $56.50 | +0.39% | 6,735,789 |
| Jun 20, 2023 | $57.83 | $58.53 | $56.24 | $56.28 | -5.25% | 5,848,242 |
| Jun 12, 2023 | $59.63 | $60.50 | $58.79 | $59.40 | -0.54% | 10,552,479 |
| Jun 5, 2023 | $58.35 | $60.45 | $57.40 | $59.72 | +1.96% | 7,730,210 |
| May 30, 2023 | $57.24 | $58.66 | $54.90 | $58.57 | +1.88% | 9,346,513 |
| May 22, 2023 | $61.83 | $62.56 | $56.06 | $57.49 | -5.99% | 8,627,143 |
| May 15, 2023 | $61.05 | $62.19 | $60.18 | $61.15 | +0.69% | 7,459,669 |
| May 8, 2023 | $62.21 | $62.44 | $60.35 | $60.73 | -2.96% | 7,971,855 |
| May 1, 2023 | $60.88 | $64.50 | $60.43 | $62.58 | +2.29% | 10,783,440 |
| Apr 24, 2023 | $62.20 | $62.22 | $59.71 | $61.18 | -1.66% | 8,090,118 |
| Apr 17, 2023 | $63.64 | $64.43 | $61.13 | $62.21 | -1.22% | 5,803,414 |
| Apr 10, 2023 | $62.44 | $64.70 | $62.44 | $62.98 | +0.66% | 6,343,804 |
| Apr 3, 2023 | $63.24 | $64.18 | $62.11 | $62.57 | -1.29% | 5,461,790 |
| Mar 27, 2023 | $61.25 | $63.55 | $60.99 | $63.39 | +2.77% | 5,276,646 |
| Mar 20, 2023 | $60.43 | $64.57 | $60.30 | $61.68 | +1.58% | 8,911,909 |
| Mar 13, 2023 | $58.44 | $62.98 | $58.44 | $60.72 | +3.34% | 9,087,509 |
| Mar 6, 2023 | $62.00 | $62.69 | $57.55 | $58.76 | -5.36% | 7,834,536 |
| Feb 27, 2023 | $58.89 | $62.10 | $58.01 | $62.09 | +6.32% | 9,434,658 |
| Feb 21, 2023 | $60.54 | $62.49 | $57.63 | $58.40 | -3.65% | 7,391,334 |
| Feb 13, 2023 | $62.20 | $62.44 | $59.09 | $60.61 | -0.92% | 8,630,032 |
| Feb 6, 2023 | $57.80 | $62.33 | $56.82 | $61.17 | +4.07% | 13,018,076 |
| Jan 30, 2023 | $60.49 | $63.06 | $58.05 | $58.78 | -5.53% | 11,399,899 |
| Jan 23, 2023 | $59.14 | $62.64 | $59.14 | $62.22 | +5.28% | 7,242,675 |
| Jan 17, 2023 | $59.01 | $59.80 | $56.66 | $59.10 | -1.84% | 9,396,705 |
| Jan 9, 2023 | $58.50 | $60.73 | $58.04 | $60.21 | +3.77% | 8,783,614 |
| Jan 3, 2023 | $55.59 | $59.48 | $55.30 | $58.02 | +6.17% | 7,398,667 |
| Dec 27, 2022 | $56.41 | $57.14 | $54.35 | $54.65 | -1.69% | 5,818,629 |
| Dec 19, 2022 | $55.45 | $57.61 | $54.58 | $55.59 | -0.73% | 7,474,001 |
| Dec 12, 2022 | $56.13 | $58.19 | $55.44 | $56.00 | -0.94% | 9,884,234 |
| Dec 5, 2022 | $56.67 | $58.20 | $55.18 | $56.53 | +1.87% | 13,148,938 |
| Nov 28, 2022 | $51.27 | $55.67 | $50.58 | $55.49 | +9.73% | 15,596,260 |
| Nov 21, 2022 | $52.07 | $53.27 | $50.28 | $50.57 | -4.24% | 7,429,658 |
| Nov 14, 2022 | $53.89 | $55.18 | $51.41 | $52.81 | -2.35% | 12,293,209 |
| Nov 7, 2022 | $50.19 | $54.60 | $49.22 | $54.08 | +8.29% | 13,053,287 |
| Oct 31, 2022 | $40.82 | $51.30 | $40.43 | $49.94 | +20.40% | 18,719,261 |
| Oct 24, 2022 | $40.07 | $43.52 | $38.59 | $41.48 | -8.11% | 15,982,267 |
| Oct 17, 2022 | $45.86 | $47.86 | $44.51 | $45.14 | +0.69% | 9,170,255 |
| Oct 10, 2022 | $48.53 | $48.80 | $43.06 | $44.83 | -8.04% | 10,274,869 |
| Oct 3, 2022 | $47.34 | $50.75 | $47.20 | $48.75 | +3.00% | 6,944,104 |
| Sep 26, 2022 | $46.44 | $49.58 | $46.20 | $47.33 | +1.57% | 10,254,549 |
| Sep 19, 2022 | $49.05 | $50.96 | $46.12 | $46.60 | -6.39% | 9,782,297 |
| Sep 12, 2022 | $49.60 | $52.36 | $48.74 | $49.78 | +0.36% | 20,689,312 |
| Sep 6, 2022 | $48.55 | $50.17 | $47.68 | $49.60 | +3.77% | 6,472,862 |
| Aug 29, 2022 | $49.55 | $51.05 | $47.52 | $47.80 | -3.34% | 12,914,710 |
| Aug 22, 2022 | $47.74 | $52.00 | $46.77 | $49.45 | +4.86% | 13,251,038 |
| Aug 15, 2022 | $47.52 | $48.81 | $46.40 | $47.16 | -1.89% | 12,647,473 |
| Aug 8, 2022 | $47.33 | $49.44 | $47.12 | $48.07 | -0.12% | 5,142,996 |
| Aug 1, 2022 | $47.10 | $49.37 | $46.10 | $48.13 | -1.19% | 8,335,141 |
| Jul 25, 2022 | $45.70 | $50.72 | $44.99 | $48.71 | +5.66% | 10,602,517 |
| Jul 18, 2022 | $46.53 | $47.89 | $45.93 | $46.10 | +0.26% | 6,417,839 |
| Jul 11, 2022 | $46.85 | $46.97 | $44.71 | $45.98 | -4.82% | 10,375,533 |
| Jul 5, 2022 | $49.00 | $49.60 | $45.89 | $48.31 | -4.56% | 10,247,160 |
| Jun 27, 2022 | $45.55 | $50.64 | $45.23 | $50.62 | +15.47% | 19,770,427 |
| Jun 21, 2022 | $41.26 | $46.42 | $40.83 | $43.84 | +8.38% | 37,939,435 |
| Jun 13, 2022 | $41.24 | $41.99 | $38.47 | $40.45 | -5.62% | 15,666,319 |
| Jun 6, 2022 | $45.78 | $47.58 | $41.54 | $42.86 | -1.38% | 16,880,605 |
| May 31, 2022 | $45.20 | $48.90 | $43.24 | $43.46 | +0.53% | 17,041,580 |
| May 23, 2022 | $42.07 | $43.54 | $39.71 | $43.23 | +2.47% | 11,078,216 |
| May 16, 2022 | $39.39 | $42.38 | $39.14 | $42.19 | +7.35% | 11,357,459 |
| May 9, 2022 | $39.09 | $40.13 | $36.05 | $39.30 | -2.26% | 10,739,241 |
| May 2, 2022 | $41.55 | $42.79 | $39.42 | $40.21 | -3.80% | 8,889,076 |
| Apr 25, 2022 | $40.19 | $42.54 | $39.15 | $41.80 | +2.15% | 10,300,176 |
| Apr 18, 2022 | $41.50 | $43.91 | $40.54 | $40.92 | -2.20% | 8,656,803 |
| Apr 11, 2022 | $41.00 | $42.63 | $39.86 | $41.84 | +0.29% | 7,884,851 |
| Apr 4, 2022 | $44.05 | $44.43 | $40.79 | $41.72 | -5.38% | 8,267,631 |
| Mar 28, 2022 | $41.07 | $44.66 | $41.06 | $44.09 | +6.86% | 10,134,105 |
| Mar 21, 2022 | $43.40 | $45.77 | $40.84 | $41.26 | -7.18% | 13,338,909 |
| Mar 14, 2022 | $35.10 | $45.06 | $33.55 | $44.45 | +18.60% | 34,093,127 |
| Mar 7, 2022 | $50.00 | $50.13 | $37.41 | $37.48 | -25.66% | 28,806,893 |
| Feb 28, 2022 | $51.45 | $54.39 | $49.95 | $50.42 | -3.13% | 14,676,550 |
| Feb 22, 2022 | $51.80 | $53.03 | $48.88 | $52.05 | -0.71% | 11,465,520 |
| Feb 14, 2022 | $50.84 | $52.88 | $50.28 | $52.42 | +2.38% | 12,084,758 |
| Feb 7, 2022 | $47.19 | $53.96 | $44.65 | $51.20 | +7.77% | 23,596,824 |
| Jan 31, 2022 | $46.63 | $48.71 | $46.09 | $47.51 | +2.95% | 9,335,166 |
| Jan 24, 2022 | $44.94 | $46.50 | $43.91 | $46.15 | +1.05% | 9,619,879 |
| Jan 18, 2022 | $45.89 | $47.54 | $45.42 | $45.67 | -1.83% | 10,161,732 |
| Jan 10, 2022 | $49.73 | $49.94 | $45.60 | $46.52 | -6.38% | 13,237,581 |
| Jan 3, 2022 | $49.84 | $50.41 | $47.64 | $49.69 | -0.30% | 9,910,891 |
| Dec 27, 2021 | $48.05 | $50.34 | $47.01 | $49.84 | +3.32% | 10,292,797 |
| Dec 20, 2021 | $47.33 | $49.07 | $46.91 | $48.24 | -0.80% | 6,315,386 |
| Dec 13, 2021 | $50.47 | $50.47 | $47.15 | $48.63 | -3.99% | 15,013,304 |
| Dec 6, 2021 | $48.82 | $52.98 | $48.82 | $50.65 | +4.11% | 10,923,897 |
| Nov 29, 2021 | $51.48 | $51.62 | $48.19 | $48.65 | -4.83% | 16,384,032 |
| Nov 22, 2021 | $53.66 | $53.98 | $50.60 | $51.12 | -4.43% | 6,938,081 |
| Nov 15, 2021 | $54.84 | $55.36 | $52.88 | $53.49 | -2.16% | 8,970,837 |
| Nov 8, 2021 | $56.58 | $57.24 | $54.59 | $54.67 | -4.12% | 8,015,090 |
| Nov 1, 2021 | $57.03 | $58.50 | $55.70 | $57.02 | -0.11% | 15,738,154 |
| Oct 25, 2021 | $60.32 | $60.37 | $56.19 | $57.08 | -5.61% | 11,520,398 |
| Oct 18, 2021 | $60.97 | $61.29 | $59.89 | $60.47 | -0.64% | 8,788,165 |
| Oct 11, 2021 | $59.53 | $61.10 | $57.89 | $60.86 | +2.63% | 8,933,956 |
| Oct 4, 2021 | $57.78 | $60.13 | $57.16 | $59.30 | +1.49% | 11,666,175 |
| Sep 27, 2021 | $58.01 | $59.80 | $57.37 | $58.43 | +0.50% | 16,206,895 |
| Sep 20, 2021 | $53.63 | $58.40 | $52.53 | $58.14 | +6.00% | 23,405,422 |
| Sep 13, 2021 | $61.20 | $61.99 | $54.85 | $54.85 | -10.54% | 16,365,909 |
| Sep 7, 2021 | $62.93 | $63.45 | $60.44 | $61.31 | -1.90% | 9,020,844 |
| Aug 30, 2021 | $60.45 | $63.34 | $60.18 | $62.50 | +3.55% | 11,396,349 |
| Aug 23, 2021 | $59.66 | $61.55 | $59.47 | $60.36 | +2.01% | 10,780,323 |
| Aug 16, 2021 | $61.35 | $61.55 | $58.34 | $59.17 | -3.85% | 11,403,709 |
| Aug 9, 2021 | $61.76 | $61.95 | $60.31 | $61.54 | -0.32% | 8,625,350 |
| Aug 2, 2021 | $62.42 | $62.73 | $60.83 | $61.74 | -0.72% | 13,524,526 |
| Jul 26, 2021 | $65.44 | $65.91 | $59.85 | $62.19 | -6.00% | 16,722,625 |
| Jul 19, 2021 | $64.10 | $66.26 | $63.28 | $66.16 | +2.26% | 6,933,717 |
| Jul 12, 2021 | $65.32 | $66.04 | $64.67 | $64.70 | -1.01% | 6,566,578 |
| Jul 6, 2021 | $65.98 | $66.91 | $65.12 | $65.36 | -1.40% | 6,701,637 |
| Jun 28, 2021 | $66.18 | $66.65 | $65.04 | $66.29 | +0.44% | 7,043,515 |
| Jun 21, 2021 | $66.20 | $67.44 | $65.62 | $66.00 | +0.29% | 8,395,973 |
| Jun 14, 2021 | $69.41 | $69.54 | $65.16 | $65.81 | -5.09% | 12,431,765 |
| Jun 7, 2021 | $68.15 | $69.58 | $68.00 | $69.34 | +1.75% | 9,500,449 |
| Jun 1, 2021 | $68.21 | $69.67 | $67.63 | $68.15 | +0.75% | 10,683,198 |
| May 24, 2021 | $65.07 | $67.97 | $64.87 | $67.64 | +3.97% | 11,789,695 |
| May 17, 2021 | $62.65 | $65.61 | $62.65 | $65.06 | +3.07% | 11,071,861 |
| May 10, 2021 | $61.81 | $63.51 | $60.19 | $63.12 | +1.63% | 10,030,450 |
| May 3, 2021 | $63.25 | $63.34 | $61.26 | $62.11 | -1.29% | 8,928,279 |
| Apr 26, 2021 | $59.55 | $63.90 | $59.13 | $62.92 | +6.41% | 12,885,520 |
| Apr 19, 2021 | $60.62 | $60.78 | $57.92 | $59.13 | -1.61% | 11,621,438 |
| Apr 12, 2021 | $59.68 | $60.82 | $59.56 | $60.10 | +0.42% | 5,741,419 |
| Apr 5, 2021 | $59.34 | $61.09 | $58.76 | $59.85 | +1.22% | 7,823,335 |
| Mar 29, 2021 | $59.50 | $59.95 | $57.89 | $59.13 | -0.49% | 7,110,029 |
| Mar 22, 2021 | $60.92 | $61.83 | $58.31 | $59.42 | -1.87% | 8,429,484 |
| Mar 15, 2021 | $61.20 | $63.35 | $60.05 | $60.55 | -1.03% | 10,238,679 |
| Mar 8, 2021 | $60.42 | $62.09 | $60.21 | $61.18 | +1.26% | 9,270,410 |
| Mar 1, 2021 | $60.57 | $61.19 | $58.93 | $60.42 | +0.97% | 12,254,259 |
| Feb 22, 2021 | $62.59 | $62.72 | $59.30 | $59.84 | -4.35% | 16,527,687 |
| Feb 16, 2021 | $62.42 | $64.64 | $62.42 | $62.56 | -0.05% | 10,322,934 |
| Feb 8, 2021 | $57.72 | $62.79 | $57.15 | $62.59 | +9.06% | 10,997,556 |
| Feb 1, 2021 | $57.30 | $59.99 | $55.03 | $57.39 | +1.20% | 11,203,716 |
| Jan 25, 2021 | $59.09 | $59.85 | $56.36 | $56.71 | -3.42% | 6,917,672 |
| Jan 19, 2021 | $58.00 | $59.98 | $57.89 | $58.72 | +2.73% | 7,602,686 |
| Jan 11, 2021 | $59.83 | $61.18 | $56.76 | $57.16 | -4.53% | 7,988,335 |
| Jan 4, 2021 | $57.51 | $59.90 | $56.59 | $59.87 | +4.87% | 8,595,062 |
| Dec 28, 2020 | $57.59 | $57.98 | $56.66 | $57.09 | -1.07% | 3,364,579 |
| Dec 21, 2020 | $57.37 | $58.00 | $56.37 | $57.71 | -0.91% | 3,780,664 |
| Dec 14, 2020 | $57.01 | $58.77 | $56.35 | $58.24 | +2.55% | 9,522,773 |
| Dec 7, 2020 | $57.23 | $57.98 | $56.32 | $56.79 | +0.05% | 8,674,535 |
| Nov 30, 2020 | $57.81 | $58.70 | $56.26 | $56.76 | -2.81% | 17,432,349 |
| Nov 23, 2020 | $60.55 | $60.80 | $58.20 | $58.40 | -2.84% | 6,608,434 |
| Nov 16, 2020 | $58.24 | $60.97 | $57.67 | $60.11 | +4.07% | 12,830,189 |
| Nov 9, 2020 | $58.51 | $59.06 | $56.56 | $57.76 | +0.98% | 11,985,092 |
| Nov 2, 2020 | $53.59 | $57.61 | $52.18 | $57.20 | +7.46% | 16,154,526 |
| Oct 26, 2020 | $54.73 | $55.28 | $52.22 | $53.23 | -3.69% | 13,827,281 |
| Oct 19, 2020 | $53.60 | $55.49 | $52.76 | $55.27 | +3.35% | 10,731,464 |
| Oct 12, 2020 | $54.28 | $54.45 | $52.10 | $53.48 | -0.94% | 9,822,906 |
| Oct 5, 2020 | $53.17 | $54.70 | $52.65 | $53.99 | +1.91% | 7,827,395 |
| Sep 28, 2020 | $51.87 | $53.60 | $51.47 | $52.98 | +3.01% | 7,765,078 |
| Sep 21, 2020 | $50.29 | $51.84 | $49.81 | $51.43 | +0.25% | 9,732,602 |
| Sep 14, 2020 | $52.25 | $52.95 | $50.74 | $51.30 | -0.12% | 11,548,618 |
| Sep 8, 2020 | $52.94 | $53.57 | $50.25 | $51.36 | -4.57% | 25,676,247 |
| Aug 31, 2020 | $58.05 | $59.35 | $52.10 | $53.82 | -4.74% | 16,161,712 |
| Aug 24, 2020 | $55.05 | $56.94 | $54.29 | $56.50 | +3.40% | 5,660,449 |
| Aug 17, 2020 | $54.76 | $56.09 | $53.74 | $54.64 | +0.24% | 6,832,847 |
| Aug 10, 2020 | $53.39 | $55.15 | $52.75 | $54.51 | +2.17% | 6,847,239 |
| Aug 3, 2020 | $51.60 | $54.29 | $51.46 | $53.35 | +4.12% | 6,595,554 |
| Jul 27, 2020 | $52.83 | $53.86 | $49.88 | $51.24 | -2.66% | 11,182,038 |
| Jul 20, 2020 | $52.81 | $54.68 | $51.22 | $52.64 | +0.17% | 5,934,804 |
| Jul 13, 2020 | $51.57 | $52.91 | $49.51 | $52.55 | +2.26% | 8,478,844 |
| Jul 6, 2020 | $50.67 | $51.96 | $49.70 | $51.39 | +3.94% | 9,080,636 |
| Jun 29, 2020 | $49.42 | $49.85 | $47.53 | $49.44 | -0.44% | 8,153,662 |
| Jun 22, 2020 | $51.06 | $51.65 | $48.67 | $49.66 | -3.22% | 13,483,529 |
| Jun 15, 2020 | $47.88 | $52.61 | $46.62 | $51.31 | +4.18% | 17,035,201 |
| Jun 8, 2020 | $50.00 | $51.52 | $48.44 | $49.25 | -0.95% | 9,744,205 |
| Jun 1, 2020 | $46.65 | $50.50 | $46.20 | $49.72 | +7.29% | 11,558,311 |
| May 26, 2020 | $45.40 | $46.35 | $44.11 | $46.34 | +6.21% | 14,818,456 |
| May 18, 2020 | $48.22 | $49.90 | $43.50 | $43.63 | -7.47% | 15,521,721 |
| May 11, 2020 | $48.53 | $49.78 | $46.72 | $47.15 | -2.88% | 12,670,227 |
| May 4, 2020 | $46.07 | $48.60 | $45.14 | $48.55 | +4.61% | 10,189,757 |
| Apr 27, 2020 | $45.29 | $50.04 | $44.94 | $46.41 | +5.60% | 16,496,992 |
| Apr 20, 2020 | $45.22 | $46.06 | $43.76 | $43.95 | -3.13% | 16,227,247 |
| Apr 13, 2020 | $45.30 | $47.00 | $43.52 | $45.37 | -0.24% | 10,031,392 |
| Apr 6, 2020 | $42.00 | $46.29 | $41.82 | $45.48 | +10.15% | 9,718,461 |
| Mar 30, 2020 | $42.15 | $43.76 | $40.05 | $41.29 | -2.98% | 14,351,489 |
| Mar 23, 2020 | $41.43 | $46.25 | $39.86 | $42.56 | +4.57% | 16,181,929 |
| Mar 16, 2020 | $39.25 | $44.10 | $38.33 | $40.70 | -2.47% | 23,143,628 |
| Mar 9, 2020 | $40.79 | $44.30 | $39.16 | $41.73 | -1.97% | 19,727,485 |
| Mar 2, 2020 | $43.85 | $45.29 | $41.90 | $42.57 | -2.79% | 15,351,084 |
| Feb 24, 2020 | $43.83 | $45.29 | $42.26 | $43.79 | -4.53% | 22,383,837 |
| Feb 18, 2020 | $44.80 | $46.76 | $44.44 | $45.87 | +2.27% | 13,853,637 |
| Feb 10, 2020 | $42.20 | $45.48 | $41.60 | $44.85 | +5.01% | 18,306,549 |
| Feb 3, 2020 | $43.06 | $44.93 | $42.50 | $42.71 | -0.84% | 18,268,163 |
| Jan 27, 2020 | $41.02 | $45.84 | $40.62 | $43.07 | -2.67% | 26,334,195 |
| Jan 21, 2020 | $47.49 | $47.80 | $43.62 | $44.25 | -11.23% | 17,145,083 |
| Jan 13, 2020 | $48.90 | $50.60 | $48.13 | $49.85 | +2.15% | 9,154,663 |
| Jan 6, 2020 | $48.03 | $50.74 | $47.20 | $48.80 | +0.78% | 7,321,346 |
| Dec 30, 2019 | $48.73 | $49.15 | $47.82 | $48.42 | -0.49% | 6,145,664 |
| Dec 23, 2019 | $48.69 | $48.79 | $48.01 | $48.66 | 0.00% | 3,184,131 |
| Dec 16, 2019 | $47.50 | $49.00 | $47.13 | $48.66 | +2.92% | 10,804,888 |
| Dec 9, 2019 | $44.71 | $47.42 | $44.50 | $47.28 | +5.56% | 10,492,710 |
| Dec 2, 2019 | $44.67 | $45.05 | $43.80 | $44.79 | +0.61% | 9,029,077 |
| Nov 25, 2019 | $42.47 | $44.75 | $42.41 | $44.52 | +5.30% | 9,737,693 |
| Nov 18, 2019 | $42.91 | $43.33 | $41.76 | $42.28 | -1.19% | 8,551,177 |
| Nov 11, 2019 | $43.38 | $43.85 | $41.97 | $42.79 | -2.42% | 9,890,843 |
| Nov 4, 2019 | $41.94 | $43.90 | $41.80 | $43.85 | +5.82% | 14,875,249 |
| Oct 28, 2019 | $44.45 | $44.90 | $41.23 | $41.44 | -4.89% | 15,800,571 |
| Oct 21, 2019 | $44.10 | $44.47 | $42.65 | $43.57 | -0.57% | 6,390,605 |
| Oct 14, 2019 | $44.23 | $44.98 | $43.09 | $43.82 | -1.51% | 6,387,599 |
| Oct 7, 2019 | $43.66 | $45.00 | $42.25 | $44.49 | +1.53% | 6,486,712 |
| Sep 30, 2019 | $45.09 | $45.86 | $43.15 | $43.82 | -2.51% | 6,478,602 |
| Sep 23, 2019 | $44.72 | $46.33 | $43.94 | $44.95 | +0.65% | 8,176,747 |
| Sep 16, 2019 | $46.37 | $46.89 | $44.53 | $44.66 | -4.16% | 5,315,297 |
| Sep 9, 2019 | $45.75 | $48.36 | $44.87 | $46.60 | +1.75% | 8,032,185 |
| Sep 3, 2019 | $44.87 | $46.43 | $43.17 | $45.80 | +0.81% | 5,987,098 |
| Aug 26, 2019 | $42.94 | $46.08 | $42.20 | $45.43 | +6.72% | 8,274,493 |
| Aug 19, 2019 | $44.75 | $46.39 | $42.41 | $42.57 | -3.49% | 10,420,801 |
| Aug 12, 2019 | $43.62 | $44.25 | $41.58 | $44.11 | +0.66% | 9,812,429 |
| Aug 5, 2019 | $43.53 | $45.05 | $42.29 | $43.82 | -2.99% | 12,900,599 |
| Jul 29, 2019 | $45.13 | $46.59 | $43.55 | $45.17 | -0.31% | 14,377,313 |
| Jul 22, 2019 | $44.57 | $45.56 | $43.18 | $45.31 | +2.19% | 8,868,961 |
| Jul 15, 2019 | $43.95 | $44.95 | $43.93 | $44.34 | +1.46% | 8,295,476 |
| Jul 8, 2019 | $44.25 | $44.65 | $42.87 | $43.70 | -1.55% | 11,882,419 |
| Jul 1, 2019 | $47.03 | $47.82 | $43.71 | $44.39 | -3.92% | 9,473,692 |
| Jun 24, 2019 | $46.25 | $46.58 | $45.53 | $46.20 | +0.28% | 16,241,921 |
| Jun 17, 2019 | $41.08 | $46.60 | $40.78 | $46.07 | +11.93% | 16,805,222 |
| Jun 10, 2019 | $41.18 | $42.77 | $40.64 | $41.16 | +0.71% | 12,245,595 |
| Jun 3, 2019 | $39.93 | $41.52 | $39.69 | $40.87 | +2.15% | 16,709,747 |
| May 28, 2019 | $38.60 | $40.43 | $38.47 | $40.01 | +3.95% | 17,070,440 |
| May 20, 2019 | $41.13 | $41.53 | $38.38 | $38.49 | -7.10% | 15,408,121 |
| May 13, 2019 | $43.98 | $44.00 | $40.94 | $41.43 | -7.63% | 16,543,045 |
| May 6, 2019 | $45.66 | $46.67 | $44.31 | $44.85 | -5.30% | 13,416,945 |
| Apr 29, 2019 | $45.00 | $48.27 | $44.36 | $47.36 | +5.17% | 23,327,501 |
| Apr 22, 2019 | $45.07 | $45.16 | $43.90 | $45.03 | -0.46% | 9,784,208 |
| Apr 15, 2019 | $44.34 | $45.62 | $43.72 | $45.24 | +1.66% | 6,908,441 |
| Apr 8, 2019 | $44.50 | $44.89 | $42.53 | $44.50 | -0.36% | 14,343,482 |
| Apr 1, 2019 | $45.07 | $46.19 | $44.30 | $44.66 | -0.56% | 10,487,956 |
| Mar 25, 2019 | $43.28 | $44.94 | $42.83 | $44.91 | +3.38% | 11,365,388 |
| Mar 18, 2019 | $43.09 | $44.06 | $42.06 | $43.44 | +1.73% | 16,879,968 |
| Mar 11, 2019 | $40.32 | $42.80 | $40.28 | $42.70 | +5.96% | 19,159,746 |
| Mar 4, 2019 | $41.75 | $42.53 | $39.97 | $40.30 | -2.66% | 12,056,347 |
| Feb 25, 2019 | $41.73 | $42.24 | $41.01 | $41.40 | -0.29% | 11,009,472 |
| Feb 19, 2019 | $40.79 | $42.24 | $40.54 | $41.52 | +2.04% | 10,436,521 |
| Feb 11, 2019 | $40.39 | $41.64 | $40.39 | $40.69 | +0.59% | 14,294,213 |
| Feb 4, 2019 | $39.71 | $41.74 | $38.69 | $40.45 | +2.80% | 12,160,206 |
| Jan 28, 2019 | $35.12 | $40.57 | $34.89 | $39.35 | +11.13% | 12,769,045 |
| Jan 22, 2019 | $35.82 | $36.28 | $33.82 | $35.41 | -2.07% | 7,500,795 |
| Jan 14, 2019 | $34.46 | $36.64 | $33.75 | $36.16 | +3.61% | 8,326,734 |
| Jan 7, 2019 | $34.10 | $35.00 | $33.30 | $34.90 | +3.22% | 8,587,651 |
| Dec 31, 2018 | $33.56 | $34.48 | $32.84 | $33.81 | +1.14% | 4,859,515 |
| Dec 24, 2018 | $32.31 | $33.80 | $31.35 | $33.43 | +3.63% | 4,321,940 |
| Dec 17, 2018 | $35.41 | $35.78 | $32.23 | $32.26 | -9.48% | 7,710,070 |
| Dec 10, 2018 | $34.81 | $36.94 | $34.41 | $35.64 | +1.89% | 7,385,508 |
| Dec 3, 2018 | $37.16 | $37.23 | $34.55 | $34.98 | -2.37% | 6,293,441 |
| Nov 26, 2018 | $35.12 | $36.80 | $34.84 | $35.83 | +2.31% | 12,483,278 |
| Nov 19, 2018 | $34.81 | $35.28 | $34.18 | $35.02 | -0.43% | 6,276,668 |
| Nov 12, 2018 | $36.44 | $36.90 | $35.00 | $35.17 | -3.64% | 9,238,818 |
| Nov 5, 2018 | $36.09 | $37.73 | $35.51 | $36.50 | +1.36% | 14,515,983 |
| Oct 29, 2018 | $32.03 | $36.83 | $30.60 | $36.01 | +13.49% | 18,138,465 |
| Oct 22, 2018 | $32.37 | $32.96 | $30.82 | $31.73 | -0.38% | 9,029,843 |
| Oct 15, 2018 | $32.78 | $33.35 | $31.80 | $31.85 | -3.19% | 12,093,630 |
| Oct 8, 2018 | $32.78 | $33.99 | $31.76 | $32.90 | -1.11% | 12,241,282 |
| Oct 1, 2018 | $35.22 | $35.26 | $33.04 | $33.27 | -5.24% | 9,402,006 |
| Sep 24, 2018 | $34.83 | $35.45 | $34.19 | $35.11 | -0.43% | 9,599,249 |
| Sep 17, 2018 | $33.19 | $35.57 | $32.93 | $35.26 | +6.27% | 13,220,141 |
| Sep 10, 2018 | $38.05 | $38.05 | $30.10 | $33.18 | -12.78% | 31,308,417 |
| Sep 4, 2018 | $38.44 | $38.75 | $37.83 | $38.04 | -1.65% | 6,880,646 |
| Aug 27, 2018 | $35.46 | $40.19 | $35.25 | $38.68 | +9.48% | 26,318,601 |
| Aug 20, 2018 | $34.82 | $36.48 | $34.79 | $35.33 | +1.35% | 10,943,189 |
| Aug 13, 2018 | $34.30 | $36.77 | $33.76 | $34.86 | +1.22% | 13,767,100 |
| Aug 6, 2018 | $35.01 | $35.27 | $33.93 | $34.44 | -1.88% | 10,482,838 |
| Jul 30, 2018 | $37.07 | $37.07 | $33.80 | $35.10 | -5.67% | 16,031,859 |
| Jul 23, 2018 | $33.70 | $41.46 | $32.10 | $37.21 | +10.38% | 48,677,099 |
| Jul 16, 2018 | $36.51 | $36.98 | $33.58 | $33.71 | -7.95% | 14,223,555 |
| Jul 9, 2018 | $37.40 | $37.48 | $35.85 | $36.62 | -1.93% | 17,086,691 |
| Jul 2, 2018 | $37.95 | $38.72 | $35.99 | $37.34 | -2.91% | 8,605,180 |
| Jun 25, 2018 | $40.02 | $40.11 | $37.18 | $38.46 | -4.94% | 15,725,486 |
| Jun 18, 2018 | $40.52 | $40.87 | $39.41 | $40.46 | -0.64% | 14,113,219 |
| Jun 11, 2018 | $41.65 | $42.41 | $39.86 | $40.72 | -2.35% | 12,436,247 |
| Jun 4, 2018 | $38.89 | $41.78 | $38.65 | $41.70 | +6.00% | 10,186,390 |
| May 29, 2018 | $38.30 | $39.91 | $38.15 | $39.34 | +1.47% | 14,180,948 |
| May 21, 2018 | $38.29 | $39.23 | $38.20 | $38.77 | +1.63% | 10,096,192 |
| May 14, 2018 | $37.57 | $38.29 | $36.63 | $38.15 | +1.92% | 10,660,092 |
| May 7, 2018 | $38.10 | $38.35 | $37.26 | $37.43 | -1.99% | 13,791,810 |
| Apr 30, 2018 | $42.39 | $43.19 | $35.88 | $38.19 | -9.18% | 30,277,619 |
| Apr 23, 2018 | $40.67 | $42.14 | $39.33 | $42.05 | +3.24% | 11,220,964 |
| Apr 16, 2018 | $40.53 | $40.99 | $39.94 | $40.73 | +1.14% | 7,617,970 |
| Apr 9, 2018 | $39.17 | $41.73 | $38.81 | $40.27 | +4.46% | 11,530,113 |
| Apr 2, 2018 | $41.30 | $41.36 | $38.00 | $38.55 | -7.11% | 13,921,012 |
| Mar 26, 2018 | $40.83 | $41.86 | $40.44 | $41.50 | +3.49% | 11,138,476 |
| Mar 19, 2018 | $41.40 | $42.35 | $39.75 | $40.10 | -3.44% | 13,408,347 |
| Mar 12, 2018 | $41.44 | $42.53 | $40.97 | $41.53 | +0.24% | 9,123,479 |
| Mar 5, 2018 | $42.24 | $43.02 | $40.96 | $41.43 | -2.45% | 11,714,208 |
| Feb 26, 2018 | $44.13 | $44.61 | $40.84 | $42.47 | -2.93% | 10,281,757 |
| Feb 20, 2018 | $40.18 | $43.77 | $40.18 | $43.75 | +8.18% | 10,839,573 |
| Feb 12, 2018 | $40.79 | $41.12 | $39.67 | $40.44 | +0.37% | 13,001,789 |
| Feb 5, 2018 | $45.37 | $45.86 | $39.38 | $40.29 | -11.55% | 18,357,323 |
| Jan 29, 2018 | $47.91 | $48.10 | $45.51 | $45.55 | -5.46% | 8,145,800 |
| Jan 22, 2018 | $46.47 | $48.75 | $46.37 | $48.18 | +4.81% | 10,489,409 |
| Jan 16, 2018 | $46.15 | $47.82 | $45.11 | $45.97 | +0.24% | 9,908,020 |
| Jan 8, 2018 | $42.75 | $46.15 | $42.30 | $45.86 | +7.27% | 16,031,824 |
| Jan 2, 2018 | $40.14 | $43.09 | $39.95 | $42.75 | +6.82% | 7,890,928 |
| Dec 26, 2017 | $40.49 | $40.98 | $39.40 | $40.02 | -2.08% | 4,296,829 |
| Dec 18, 2017 | $41.00 | $42.39 | $40.65 | $40.87 | +0.81% | 5,980,551 |
| Dec 11, 2017 | $40.99 | $41.48 | $40.15 | $40.54 | -0.66% | 6,648,348 |
| Dec 4, 2017 | $40.82 | $41.40 | $39.85 | $40.81 | +0.59% | 9,178,835 |
| Nov 27, 2017 | $40.54 | $41.62 | $39.78 | $40.57 | -0.37% | 14,206,709 |
| Nov 20, 2017 | $42.73 | $42.79 | $40.20 | $40.72 | -4.19% | 6,416,097 |
| Nov 13, 2017 | $41.76 | $42.92 | $40.78 | $42.50 | +1.85% | 7,241,442 |
| Nov 6, 2017 | $41.79 | $42.05 | $40.43 | $41.73 | -0.19% | 8,411,474 |
| Oct 30, 2017 | $40.00 | $41.85 | $39.88 | $41.81 | +4.24% | 10,763,109 |
| Oct 23, 2017 | $42.27 | $42.68 | $39.44 | $40.11 | -4.84% | 11,889,863 |
| Oct 16, 2017 | $42.95 | $43.13 | $41.51 | $42.15 | -1.84% | 9,488,114 |
| Oct 9, 2017 | $41.36 | $43.55 | $39.31 | $42.94 | +5.19% | 18,077,221 |
| Oct 2, 2017 | $39.85 | $41.10 | $39.22 | $40.82 | +2.13% | 18,721,178 |
| Sep 25, 2017 | $39.54 | $40.63 | $38.64 | $39.97 | +0.65% | 11,726,879 |
| Sep 18, 2017 | $37.97 | $40.36 | $37.83 | $39.71 | +6.23% | 12,722,701 |
| Sep 11, 2017 | $35.80 | $37.71 | $35.80 | $37.38 | +4.91% | 15,843,298 |
| Sep 5, 2017 | $35.87 | $37.17 | $35.50 | $35.63 | -0.47% | 10,083,086 |
| Aug 28, 2017 | $35.90 | $36.07 | $34.98 | $35.80 | +0.14% | 14,561,295 |
| Aug 21, 2017 | $37.17 | $37.93 | $35.69 | $35.75 | -3.51% | 9,695,516 |
| Aug 14, 2017 | $38.05 | $38.20 | $36.77 | $37.05 | -1.98% | 8,227,575 |
| Aug 7, 2017 | $37.02 | $38.09 | $36.66 | $37.80 | +1.80% | 7,778,627 |
| Jul 31, 2017 | $35.80 | $37.25 | $35.71 | $37.13 | +3.46% | 9,279,510 |
| Jul 24, 2017 | $37.14 | $37.50 | $35.80 | $35.89 | -3.42% | 13,771,386 |
| Jul 17, 2017 | $37.07 | $37.98 | $36.83 | $37.16 | +0.24% | 10,444,620 |
| Jul 10, 2017 | $37.30 | $37.86 | $36.79 | $37.07 | -0.67% | 18,068,077 |
| Jul 3, 2017 | $39.40 | $40.59 | $33.56 | $37.32 | -5.35% | 35,774,704 |
| Jun 26, 2017 | $40.29 | $40.85 | $38.42 | $39.43 | -1.40% | 11,786,886 |
| Jun 19, 2017 | $40.40 | $40.90 | $39.91 | $39.99 | +0.28% | 16,897,959 |
| Jun 12, 2017 | $39.67 | $40.11 | $37.92 | $39.88 | +0.23% | 15,497,724 |
| Jun 5, 2017 | $39.96 | $42.12 | $39.63 | $39.79 | -0.38% | 15,777,005 |
| May 30, 2017 | $37.76 | $40.29 | $37.61 | $39.94 | +5.77% | 23,358,265 |
| May 22, 2017 | $36.32 | $38.49 | $36.21 | $37.76 | +3.88% | 13,840,301 |
| May 15, 2017 | $34.44 | $36.48 | $33.73 | $36.35 | +5.30% | 11,945,327 |
| May 8, 2017 | $33.80 | $34.90 | $33.29 | $34.52 | +2.04% | 11,922,961 |
| May 1, 2017 | $34.12 | $35.57 | $33.15 | $33.83 | -0.85% | 9,154,274 |
| Apr 24, 2017 | $32.84 | $34.65 | $32.80 | $34.12 | +4.18% | 11,572,556 |
| Apr 17, 2017 | $33.05 | $33.28 | $32.56 | $32.75 | -0.73% | 16,262,339 |
| Apr 10, 2017 | $31.14 | $33.12 | $30.80 | $32.99 | +5.91% | 15,128,891 |
| Apr 3, 2017 | $27.17 | $32.12 | $27.12 | $31.15 | +14.52% | 32,403,166 |
| Mar 27, 2017 | $26.09 | $27.23 | $26.07 | $27.20 | +4.06% | 15,044,839 |
| Mar 20, 2017 | $26.37 | $27.10 | $26.10 | $26.14 | -0.53% | 17,363,341 |
| Mar 13, 2017 | $26.39 | $26.67 | $25.53 | $26.28 | -0.27% | 11,211,847 |
| Mar 6, 2017 | $26.60 | $26.66 | $26.00 | $26.35 | -0.60% | 11,145,453 |
| Feb 27, 2017 | $26.79 | $27.18 | $26.18 | $26.51 | -1.78% | 15,790,470 |
| Feb 21, 2017 | $26.90 | $27.40 | $26.49 | $26.99 | +1.58% | 9,203,438 |
| Feb 13, 2017 | $26.61 | $27.81 | $26.23 | $26.57 | +0.04% | 12,546,267 |
| Feb 6, 2017 | $28.67 | $29.35 | $26.31 | $26.56 | -6.58% | 18,653,395 |
| Jan 30, 2017 | $27.73 | $28.72 | $27.24 | $28.43 | +1.35% | 9,422,528 |
| Jan 23, 2017 | $26.18 | $28.42 | $26.05 | $28.05 | +7.68% | 10,634,977 |
| Jan 17, 2017 | $26.34 | $26.95 | $25.90 | $26.05 | +0.31% | 8,536,843 |
| Jan 9, 2017 | $26.19 | $26.57 | $25.76 | $25.97 | -0.73% | 9,927,860 |
| Jan 3, 2017 | $26.51 | $27.15 | $26.02 | $26.16 | +0.15% | 5,734,440 |
| Dec 27, 2016 | $25.78 | $26.21 | $25.78 | $26.12 | +0.42% | 5,375,842 |
| Dec 19, 2016 | $26.02 | $27.03 | $25.68 | $26.01 | -0.65% | 11,156,788 |
| Dec 12, 2016 | $27.75 | $27.95 | $25.90 | $26.18 | -6.50% | 13,836,806 |
| Dec 5, 2016 | $28.23 | $28.54 | $27.44 | $28.00 | -0.53% | 22,308,760 |
| Nov 28, 2016 | $29.31 | $29.38 | $27.50 | $28.15 | -4.41% | 20,364,635 |
| Nov 21, 2016 | $28.16 | $30.37 | $27.69 | $29.45 | +4.25% | 15,030,225 |
| Nov 14, 2016 | $27.09 | $28.62 | $25.50 | $28.25 | – | 25,201,904 |
Seasonality
YUMC 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 | 0.9% | 5.8% | -2.1% | 2.6% | -1.8% | 0.9% | 1.2% | 1.1% | 0.9% | -1.2% | 3.7% | 0.0% |
| Months up | 5 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 3.5% | 11.1% | -10.7% | -0.7% | -11.8% | -3.7% | 17.9% | -6.8% | -7.9% | 11.4% | ||
| 2025 | -4.0% | 6.8% | 5.9% | -16.8% | 1.3% | 2.4% | 4.4% | -4.2% | -4.0% | 0.8% | 11.3% | -0.8% |
| 2024 | -18.5% | 24.0% | -6.9% | -8.2% | -1.6% | -13.8% | -1.9% | 12.3% | 33.2% | -2.0% | 5.9% | 3.5% |
| 2023 | 12.7% | -4.7% | 8.2% | -3.5% | -7.5% | 0.1% | 8.0% | -11.8% | 3.8% | -5.7% | -17.6% | -1.7% |
| 2022 | -3.4% | 8.0% | -20.0% | 0.6% | 9.1% | 6.7% | 0.4% | 3.1% | -5.5% | -12.6% | 33.6% | -0.9% |
| 2021 | -0.7% | 5.5% | -0.9% | 6.3% | 7.7% | -2.1% | -6.1% | -0.8% | -5.6% | -1.8% | -12.0% | -0.5% |
| 2020 | -10.3% | 1.7% | -2.4% | 13.7% | -4.4% | 3.7% | 6.6% | 12.6% | -8.2% | 0.5% | 6.1% | 1.3% |
| 2019 | 8.7% | 14.8% | 7.6% | 5.9% | -15.6% | 15.5% | -1.5% | 0.1% | 0.0% | -6.4% | 5.1% | 7.8% |
| 2018 | 15.9% | -6.4% | -4.2% | 3.0% | -7.9% | -2.1% | -6.2% | 7.5% | -9.2% | 2.8% | -0.4% | -6.4% |
| 2017 | 5.2% | -3.2% | 2.3% | 25.4% | 12.6% | 2.7% | -9.2% | -1.2% | 13.0% | 1.0% | 1.4% | -2.0% |