McDonald's

305.77

+1.480.49%

Post-market: 309.984.21+1.38%19:59 EST

Volume:3.95M

Turnover:1.22B

Market Cap:218.46B

PE:26.85

High:312.93

Open:304.59

Low:304.59

Close:304.29

Loading ...

Overview Company News Filings

Mar 04, 2025

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/MCD/filings"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"MCD"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"MCD\",,,,,undefined,":{"symbol":"MCD","market":"US","secType":"STK","nameCN":"McDonald's","latestPrice":305.77,"timestamp":1741122000000,"preClose":304.29,"halted":0,"volume":3954666,"hourTrading":{"tag":"盘后","latestPrice":309.98,"preClose":305.77,"latestTime":"19:59 EST","volume":138138,"amount":42240073.0985,"timestamp":1741136386687},"overnightTrading":{"tag":"夜盘","latestPrice":306.66,"preClose":305.77,"latestTime":"23:17 EST","volume":152,"amount":46592,"timestamp":1741148256506},"delay":0,"changeRate":0.004864,"change":1.48,"floatShares":713309927,"shares":714461139,"eps":11.39,"lyrEps":11.447863,"pbRate":-57.54,"amount":1220002043.3487601,"amplitude":0.027408,"volumeRatio":0.953957,"dividePrice":6.78,"prevYearClose":289.89,"fiveDayClose":310.72,"twentyDayClose":290.05,"impliedVol":0.2199,"impliedVolPercentile":0.684},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"MCD\",,,,,undefined,":{"symbol":"MCD","floatShares":713309927,"roa":"13.31%","roe":"-62.45%","lyrEps":11.447863,"volumeRatio":0.953957,"shares":714461139,"dividePrice":6.78,"high":312.93,"amplitude":0.027408,"preClose":304.29,"low":304.59,"week52Low":243.53,"pbRate":"-57.54","psRate":"8.43","week52High":317.9,"institutionHeld":0.6463,"latestPrice":305.77,"eps":11.39,"divideRate":0.022174,"volume":3954666,"delay":0,"ttmEps":11.39,"open":304.59,"prevYearClose":289.89,"prevWeekClose":308.33,"prevMonthClose":308.33,"prevQuarterClose":289.89,"fiveDayClose":310.72,"twentyDayClose":290.05,"sixtyDayClose":294.5},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/MCD\",params:#limit:5,,,undefined,":[{"date":"2025-03-03","symbol":"MCD","amount":1.77,"announcedDate":"2025-02-06","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-03","defaultRemindTime":1741012200000,"name":"麦当劳","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-17","payableDate":"2025-03-03","currency":"USD","dateTimestamp":1740978000000,"payDate":"2025-03-17"},{"market":"US","date":"2025-02-10","symbol":"MCD","fiscalQuarterEnding":"2024/12","expectedEps":2.83,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1739163600000,"reportTimeType":"pre","actualEps":2.83},{"date":"2024-12-02","symbol":"MCD","amount":1.77,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-02","defaultRemindTime":1733149800000,"name":"麦当劳","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-16","payableDate":"2024-12-02","currency":"USD","dateTimestamp":1733115600000,"payDate":"2024-12-16"},{"market":"US","date":"2024-10-29","symbol":"MCD","fiscalQuarterEnding":"2024/09","expectedEps":3.18,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1730174400000,"reportTimeType":"pre","actualEps":3.23},{"date":"2024-09-03","symbol":"MCD","amount":1.67,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-03","defaultRemindTime":1725370200000,"name":"麦当劳","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-17","payableDate":"2024-09-03","currency":"USD","dateTimestamp":1725336000000,"payDate":"2024-09-17"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"MCD\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-28","recordDate":"2015-06-01","paymentDate":"2015-06-15","value":0.85,"currency":"USD"},{"executeDate":"2015-08-28","recordDate":"2015-09-01","paymentDate":"2015-09-16","value":0.85,"currency":"USD"},{"executeDate":"2015-11-27","recordDate":"2015-12-01","paymentDate":"2015-12-15","value":0.89,"currency":"USD"},{"executeDate":"2016-02-26","recordDate":"2016-03-01","paymentDate":"2016-03-15","value":0.89,"currency":"USD"},{"executeDate":"2016-06-02","recordDate":"2016-06-06","paymentDate":"2016-06-20","value":0.89,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"MCD\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2,"buy":0.475,"hold":0.325,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.475,"analysts":40,"updateTime":1738818000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/MCD\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"MCD","date":"2025-03-03","current":26.789469,"percent":0.557912,"low":16.961652,"twenty":24.435543,"median":26.205139,"eighty":32.938513,"high":37.061192,"avg":27.998782,"sd":4.284909,"marketCap":220289802987},"quantilePoints":[{"date":"2020-03-06","current":24.602437,"twenty":21.8244,"median":24.103198,"eighty":26.625994,"marketCap":148239521813},{"date":"2020-03-13","current":21.914058,"twenty":21.913342,"median":24.111057,"eighty":26.625994,"marketCap":132040966000},{"date":"2020-03-20","current":18.370793,"twenty":21.913342,"median":24.111057,"eighty":26.625994,"marketCap":110691373800},{"date":"2020-03-27","current":20.290886,"twenty":21.913342,"median":24.111057,"eighty":26.625994,"marketCap":122260705886},{"date":"2020-04-03","current":19.835606,"twenty":21.913342,"median":24.111057,"eighty":26.625994,"marketCap":119517462196},{"date":"2020-04-09","current":22.726881,"twenty":21.945789,"median":24.109652,"eighty":26.623723,"marketCap":136938550523},{"date":"2020-04-17","current":23.023803,"twenty":21.997519,"median":24.111057,"eighty":26.625994,"marketCap":138727622495},{"date":"2020-04-24","current":22.766471,"twenty":22.044972,"median":24.111057,"eighty":26.625994,"marketCap":137177093453},{"date":"2020-05-01","current":23.460653,"twenty":22.104408,"median":24.111057,"eighty":26.625994,"marketCap":136163286002},{"date":"2020-05-08","current":23.217955,"twenty":22.158952,"median":24.111057,"eighty":26.625994,"marketCap":134754686863},{"date":"2020-05-15","current":22.267355,"twenty":22.199201,"median":24.111057,"eighty":26.625994,"marketCap":129237499993},{"date":"2020-05-22","current":23.625355,"twenty":22.262496,"median":24.111057,"eighty":26.625994,"marketCap":137119195522},{"date":"2020-05-29","current":23.870051,"twenty":22.290489,"median":24.115808,"eighty":26.625994,"marketCap":138539387830},{"date":"2020-06-05","current":25.258798,"twenty":22.427489,"median":24.133048,"eighty":26.625994,"marketCap":146599536843},{"date":"2020-06-12","current":24.235173,"twenty":22.473076,"median":24.154502,"eighty":26.625994,"marketCap":140658522948},{"date":"2020-06-19","current":23.900798,"twenty":22.504846,"median":24.17126,"eighty":26.625994,"marketCap":138717841313},{"date":"2020-06-26","current":23.027066,"twenty":22.614296,"median":24.17126,"eighty":26.625994,"marketCap":133646788152},{"date":"2020-07-02","current":23.511334,"twenty":22.624583,"median":24.17126,"eighty":26.625994,"marketCap":136457430520},{"date":"2020-07-10","current":23.685568,"twenty":22.661087,"median":24.17126,"eighty":26.625994,"marketCap":137468666928},{"date":"2020-07-17","current":24.531115,"twenty":22.694026,"median":24.191251,"eighty":26.625994,"marketCap":142376137729},{"date":"2020-07-24","current":25.458654,"twenty":22.714754,"median":24.211706,"eighty":26.625994,"marketCap":147759484487},{"date":"2020-07-31","current":30.279638,"twenty":22.738554,"median":24.226107,"eighty":26.672088,"marketCap":144458095038},{"date":"2020-08-07","current":31.888068,"twenty":22.751547,"median":24.237111,"eighty":26.696868,"marketCap":152131594837},{"date":"2020-08-14","current":32.290505,"twenty":22.808987,"median":24.265703,"eighty":26.738019,"marketCap":154051543473},{"date":"2020-08-21","current":32.99861,"twenty":22.834913,"median":24.277349,"eighty":26.777442,"marketCap":157429768886},{"date":"2020-08-28","current":33.51955,"twenty":22.868619,"median":24.301426,"eighty":26.802291,"marketCap":159915071283},{"date":"2020-09-04","current":33.023565,"twenty":22.886408,"median":24.323302,"eighty":26.822349,"marketCap":157548825289},{"date":"2020-09-11","current":34.001498,"twenty":22.921256,"median":24.331214,"eighty":26.844832,"marketCap":162214348052},{"date":"2020-09-18","current":34.355551,"twenty":22.974875,"median":24.347312,"eighty":26.868114,"marketCap":163903460758},{"date":"2020-09-25","current":34.029573,"twenty":22.997785,"median":24.381729,"eighty":26.905763,"marketCap":162348286504},{"date":"2020-10-02","current":34.729879,"twenty":23.005207,"median":24.407466,"eighty":26.921884,"marketCap":165689306792},{"date":"2020-10-09","current":35.066775,"twenty":23.021157,"median":24.4439,"eighty":26.962379,"marketCap":167296568222},{"date":"2020-10-16","current":35.774879,"twenty":23.035066,"median":24.464349,"eighty":26.984006,"marketCap":170674793636},{"date":"2020-10-23","current":35.671939,"twenty":23.063461,"median":24.491049,"eighty":27.015901,"marketCap":170183685976},{"date":"2020-10-30","current":33.221647,"twenty":23.082781,"median":24.528034,"eighty":27.022368,"marketCap":158493835482},{"date":"2020-11-06","current":33.776901,"twenty":23.104929,"median":24.534121,"eighty":27.059668,"marketCap":161142840431},{"date":"2020-11-13","current":32.264191,"twenty":23.117322,"median":24.549242,"eighty":27.098377,"marketCap":158917271520},{"date":"2020-11-20","current":32.386724,"twenty":23.15638,"median":24.5758,"eighty":27.133002,"marketCap":159520811420},{"date":"2020-11-27","current":33.028136,"twenty":23.172989,"median":24.591019,"eighty":27.173227,"marketCap":162680082010},{"date":"2020-12-04","current":31.879949,"twenty":23.192414,"median":24.621903,"eighty":27.178963,"marketCap":157024689611},{"date":"2020-12-11","current":31.429146,"twenty":23.208161,"median":24.638833,"eighty":27.195004,"marketCap":154804258866},{"date":"2020-12-18","current":32.536488,"twenty":23.228557,"median":24.663726,"eighty":27.222896,"marketCap":160258471299},{"date":"2020-12-24","current":31.978279,"twenty":23.251097,"median":24.678232,"eighty":27.239092,"marketCap":157509011753},{"date":"2020-12-31","current":32.46085,"twenty":23.263312,"median":24.687942,"eighty":27.26886,"marketCap":159885915805},{"date":"2021-01-08","current":32.655996,"twenty":23.288571,"median":24.699051,"eighty":27.2944,"marketCap":160847108979},{"date":"2021-01-15","current":31.75439,"twenty":23.295246,"median":24.722203,"eighty":27.320409,"marketCap":156406247491},{"date":"2021-01-22","current":32.279318,"twenty":23.301117,"median":24.72946,"eighty":27.332361,"marketCap":158991782619},{"date":"2021-01-29","current":32.737315,"twenty":23.315779,"median":24.747057,"eighty":27.366619,"marketCap":154863867745},{"date":"2021-02-05","current":33.483922,"twenty":23.332614,"median":24.783691,"eighty":27.393998,"marketCap":158395693829},{"date":"2021-02-12","current":33.691838,"twenty":23.36565,"median":24.796253,"eighty":27.448604,"marketCap":159379240333},{"date":"2021-02-19","current":33.430368,"twenty":23.374998,"median":24.821042,"eighty":27.497082,"marketCap":158142356093},{"date":"2021-02-26","current":32.48964,"twenty":23.394716,"median":24.864834,"eighty":27.57239,"marketCap":153692241970},{"date":"2021-03-05","current":32.6835,"twenty":23.415024,"median":24.89693,"eighty":27.643438,"marketCap":154609295708},{"date":"2021-03-12","current":33.466819,"twenty":23.419524,"median":24.918746,"eighty":27.698048,"marketCap":158314789269},{"date":"2021-03-19","current":35.058676,"twenty":23.421612,"median":24.930862,"eighty":27.77575,"marketCap":165845067933},{"date":"2021-03-26","current":35.495255,"twenty":23.430577,"median":24.938859,"eighty":27.833931,"marketCap":167910302775},{"date":"2021-04-01","current":35.495255,"twenty":23.460272,"median":24.985477,"eighty":27.906427,"marketCap":167910302775},{"date":"2021-04-09","current":36.50917,"twenty":23.487247,"median":25.017559,"eighty":27.94043,"marketCap":172706630087},{"date":"2021-04-16","current":36.761523,"twenty":23.499722,"median":25.06889,"eighty":28.00318,"marketCap":173900385954},{"date":"2021-04-23","current":36.998104,"twenty":23.512065,"median":25.119025,"eighty":28.067275,"marketCap":175019532079},{"date":"2021-04-30","current":34.130111,"twenty":23.524355,"median":25.177969,"eighty":28.115878,"marketCap":176138678205},{"date":"2021-05-07","current":33.954342,"twenty":23.566869,"median":25.200385,"eighty":28.248409,"marketCap":175231568854},{"date":"2021-05-14","current":33.503237,"twenty":23.566869,"median":25.200385,"eighty":28.301878,"marketCap":172903505088},{"date":"2021-05-21","current":33.433836,"twenty":23.566869,"median":25.209843,"eighty":28.346907,"marketCap":172545341432},{"date":"2021-05-28","current":33.816986,"twenty":23.566869,"median":25.23509,"eighty":28.430932,"marketCap":174522703284},{"date":"2021-06-04","current":33.743248,"twenty":23.566869,"median":25.280927,"eighty":28.483408,"marketCap":174142154399},{"date":"2021-06-11","current":34.256525,"twenty":23.566869,"median":25.308762,"eighty":28.555791,"marketCap":176791073108},{"date":"2021-06-18","current":33.199608,"twenty":23.566869,"median":25.367001,"eighty":28.75283,"marketCap":171336539092},{"date":"2021-06-25","current":33.604446,"twenty":23.566869,"median":25.441832,"eighty":29.004575,"marketCap":173425827087},{"date":"2021-07-02","current":33.779394,"twenty":23.570162,"median":25.453896,"eighty":29.183035,"marketCap":174328697970},{"date":"2021-07-09","current":34.075794,"twenty":23.570162,"median":25.469565,"eighty":29.305175,"marketCap":175858355253},{"date":"2021-07-16","current":33.941329,"twenty":23.570162,"median":25.550616,"eighty":29.372013,"marketCap":175164413169},{"date":"2021-07-23","current":35.128372,"twenty":23.570162,"median":25.573398,"eighty":29.475493,"marketCap":181290504040},{"date":"2021-07-30","current":26.261033,"twenty":23.570162,"median":25.658953,"eighty":29.842546,"marketCap":181103960469},{"date":"2021-08-06","current":25.584546,"twenty":23.570162,"median":25.665448,"eighty":29.842546,"marketCap":176438702207},{"date":"2021-08-13","current":25.861768,"twenty":23.570162,"median":25.667653,"eighty":29.842546,"marketCap":178350507327},{"date":"2021-08-20","current":25.826032,"twenty":23.572753,"median":25.710331,"eighty":29.842546,"marketCap":178104063698},{"date":"2021-08-27","current":25.716659,"twenty":23.585755,"median":25.726504,"eighty":29.842546,"marketCap":177349796835},{"date":"2021-09-03","current":25.861768,"twenty":23.599307,"median":25.762143,"eighty":29.842546,"marketCap":178350507327},{"date":"2021-09-10","current":25.900752,"twenty":23.607895,"median":25.766995,"eighty":29.842546,"marketCap":178619354922},{"date":"2021-09-17","current":26.259191,"twenty":23.628222,"median":25.779907,"eighty":29.842546,"marketCap":181091259198},{"date":"2021-09-24","current":26.68477,"twenty":23.631002,"median":25.806384,"eighty":29.842546,"marketCap":184026178777},{"date":"2021-10-01","current":26.306839,"twenty":23.638768,"median":25.838222,"eighty":29.842546,"marketCap":181419850703},{"date":"2021-10-08","current":26.823381,"twenty":23.660395,"median":25.853564,"eighty":29.842546,"marketCap":184982081337},{"date":"2021-10-15","current":26.233201,"twenty":23.675585,"median":25.86285,"eighty":29.842546,"marketCap":180912027468},{"date":"2021-10-22","current":25.820617,"twenty":23.686396,"median":25.881902,"eighty":29.842546,"marketCap":178066723755},{"date":"2021-10-29","current":25.176625,"twenty":23.69142,"median":25.881902,"eighty":29.842546,"marketCap":183376463756},{"date":"2021-11-05","current":26.13143,"twenty":23.702845,"median":25.887971,"eighty":29.842546,"marketCap":190330882711},{"date":"2021-11-12","current":25.716955,"twenty":23.710887,"median":25.891006,"eighty":29.842546,"marketCap":187312011186},{"date":"2021-11-19","current":25.848274,"twenty":23.718657,"median":25.906656,"eighty":29.842546,"marketCap":188268485332},{"date":"2021-11-26","current":25.649243,"twenty":23.729422,"median":25.920089,"eighty":29.842546,"marketCap":186818829204},{"date":"2021-12-03","current":25.57948,"twenty":23.750244,"median":25.920089,"eighty":29.842546,"marketCap":186310702313},{"date":"2021-12-10","current":27.184033,"twenty":23.768199,"median":25.949841,"eighty":29.842546,"marketCap":197997620792},{"date":"2021-12-17","current":26.848554,"twenty":23.801842,"median":25.96245,"eighty":29.842546,"marketCap":195554128245},{"date":"2021-12-23","current":27.284574,"twenty":23.810221,"median":25.970615,"eighty":29.842546,"marketCap":198729921310},{"date":"2021-12-31","current":27.502071,"twenty":23.829377,"median":25.981937,"eighty":29.842546,"marketCap":200314081615},{"date":"2022-01-07","current":27.398452,"twenty":23.86284,"median":26.003153,"eighty":29.696849,"marketCap":199559363734},{"date":"2022-01-14","current":26.439208,"twenty":23.89851,"median":26.015355,"eighty":29.696849,"marketCap":192572618992},{"date":"2022-01-21","current":26.119119,"twenty":23.908706,"median":26.02754,"eighty":29.696849,"marketCap":190241213259},{"date":"2022-01-28","current":25.362095,"twenty":23.944982,"median":26.02754,"eighty":29.696849,"marketCap":191362081400},{"date":"2022-02-04","current":25.755268,"twenty":23.965185,"median":26.02754,"eighty":29.696849,"marketCap":194328645745},{"date":"2022-02-11","current":25.269992,"twenty":23.999701,"median":26.02754,"eighty":29.696849,"marketCap":190667143153},{"date":"2022-02-18","current":24.818388,"twenty":24.020982,"median":26.02754,"eighty":29.696849,"marketCap":187259704006},{"date":"2022-02-25","current":24.583471,"twenty":24.036181,"median":26.02754,"eighty":29.696849,"marketCap":185487207905},{"date":"2022-03-04","current":23.23924,"twenty":24.046935,"median":26.02754,"eighty":29.696849,"marketCap":175344712351},{"date":"2022-03-11","current":22.358197,"twenty":24.046935,"median":26.02754,"eighty":29.696849,"marketCap":168697064972},{"date":"2022-03-18","current":23.545732,"twenty":24.046935,"median":26.02754,"eighty":29.696849,"marketCap":177657260824},{"date":"2022-03-25","current":23.807877,"twenty":24.046935,"median":26.02754,"eighty":29.696849,"marketCap":179635196174},{"date":"2022-04-01","current":24.563761,"twenty":24.074699,"median":26.02754,"eighty":29.696849,"marketCap":185338490961},{"date":"2022-04-08","current":24.648937,"twenty":24.088196,"median":26.02754,"eighty":29.696849,"marketCap":185981157036},{"date":"2022-04-14","current":24.555815,"twenty":24.095396,"median":26.02754,"eighty":29.696849,"marketCap":185278531969},{"date":"2022-04-22","current":24.522487,"twenty":24.095396,"median":26.02754,"eighty":29.696849,"marketCap":185027066156},{"date":"2022-04-29","current":25.909688,"twenty":24.095396,"median":26.023856,"eighty":29.696849,"marketCap":184280064770},{"date":"2022-05-06","current":26.07609,"twenty":24.095396,"median":26.008066,"eighty":29.696849,"marketCap":185463579105},{"date":"2022-05-13","current":25.479245,"twenty":24.095396,"median":26.008066,"eighty":29.696849,"marketCap":181218579727},{"date":"2022-05-20","current":24.321948,"twenty":24.074699,"median":26.008066,"eighty":29.696849,"marketCap":172987422396},{"date":"2022-05-27","current":26.189428,"twenty":24.074699,"median":26.014708,"eighty":29.696849,"marketCap":186269685259},{"date":"2022-06-03","current":25.824458,"twenty":24.074699,"median":26.023856,"eighty":29.696849,"marketCap":183673875534},{"date":"2022-06-10","current":24.682758,"twenty":24.074699,"median":26.023856,"eighty":29.696849,"marketCap":175553650243},{"date":"2022-06-17","current":24.370818,"twenty":24.074699,"median":26.023856,"eighty":29.696849,"marketCap":173335009453},{"date":"2022-06-24","current":25.776627,"twenty":24.07361,"median":26.018578,"eighty":29.842546,"marketCap":183333683947},{"date":"2022-07-01","current":26.302766,"twenty":24.07361,"median":26.019871,"eighty":29.842546,"marketCap":187075791412},{"date":"2022-07-08","current":26.33188,"twenty":24.07361,"median":26.043694,"eighty":29.842546,"marketCap":187282864553},{"date":"2022-07-15","current":26.515925,"twenty":24.07361,"median":26.043694,"eighty":29.842546,"marketCap":188591862619},{"date":"2022-07-22","current":26.409865,"twenty":24.07361,"median":26.094591,"eighty":29.842546,"marketCap":187837524750},{"date":"2022-07-29","current":32.029481,"twenty":24.07361,"median":26.094591,"eighty":30.582309,"marketCap":194774474954},{"date":"2022-08-05","current":31.362745,"twenty":24.07361,"median":26.111917,"eighty":31.333604,"marketCap":190719988161},{"date":"2022-08-12","current":31.719648,"twenty":24.07361,"median":26.116245,"eighty":31.466498,"marketCap":192890354110},{"date":"2022-08-19","current":32.24714,"twenty":24.07361,"median":26.116245,"eighty":31.552587,"marketCap":196098081412},{"date":"2022-08-26","current":31.086901,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":189042552783},{"date":"2022-09-02","current":30.791699,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":187247402642},{"date":"2022-09-09","current":31.39783,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":190933346169},{"date":"2022-09-16","current":30.840093,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":187541689550},{"date":"2022-09-23","current":29.756074,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":180949662802},{"date":"2022-09-30","current":27.915904,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":169759403110},{"date":"2022-10-07","current":28.212315,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":171561910424},{"date":"2022-10-14","current":29.418528,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":178897011616},{"date":"2022-10-21","current":30.796539,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":187276831333},{"date":"2022-10-28","current":34.157946,"twenty":24.07361,"median":26.116245,"eighty":31.644907,"marketCap":201969105234},{"date":"2022-11-04","current":34.170389,"twenty":24.07361,"median":26.116245,"eighty":31.779888,"marketCap":202042676962},{"date":"2022-11-11","current":33.617325,"twenty":24.07361,"median":26.116245,"eighty":31.883197,"marketCap":198772520049},{"date":"2022-11-18","current":33.86259,"twenty":24.07361,"median":26.116245,"eighty":31.983725,"marketCap":200222719356},{"date":"2022-11-25","current":34.064499,"twenty":24.07361,"median":26.116245,"eighty":32.014283,"marketCap":201416570300},{"date":"2022-12-02","current":33.866306,"twenty":24.07361,"median":26.116245,"eighty":32.062086,"marketCap":200244692072},{"date":"2022-12-09","current":33.697841,"twenty":24.07361,"median":26.116245,"eighty":32.133413,"marketCap":199248595579},{"date":"2022-12-16","current":32.964525,"twenty":24.07361,"median":26.116245,"eighty":32.23831,"marketCap":194912646139},{"date":"2022-12-23","current":33.144138,"twenty":24.07361,"median":26.116245,"eighty":32.271452,"marketCap":195974660782},{"date":"2022-12-30","current":32.6437,"twenty":24.07361,"median":26.116245,"eighty":32.287051,"marketCap":193015668258},{"date":"2023-01-06","current":33.379493,"twenty":24.07361,"median":26.141155,"eighty":32.356166,"marketCap":197366266177},{"date":"2023-01-13","current":33.307648,"twenty":24.07361,"median":26.164792,"eighty":32.447863,"marketCap":196941460319},{"date":"2023-01-20","current":33.269248,"twenty":24.07361,"median":26.227867,"eighty":32.516519,"marketCap":196714408913},{"date":"2023-01-27","current":33.749867,"twenty":24.07361,"median":26.246617,"eighty":32.590342,"marketCap":199556213614},{"date":"2023-02-03","current":31.32845,"twenty":24.07361,"median":26.261033,"eighty":32.619309,"marketCap":193528364983},{"date":"2023-02-10","current":31.113847,"twenty":24.07361,"median":26.289512,"eighty":32.619309,"marketCap":192202677738},{"date":"2023-02-17","current":32.011384,"twenty":24.07361,"median":26.323082,"eighty":32.619309,"marketCap":197747126601},{"date":"2023-02-24","current":31.223673,"twenty":24.07361,"median":26.33716,"eighty":32.619309,"marketCap":192881116039},{"date":"2023-03-03","current":31.86193,"twenty":24.094048,"median":26.390353,"eighty":32.619309,"marketCap":196823884605},{"date":"2023-03-10","current":31.028288,"twenty":24.135304,"median":26.409865,"eighty":32.619309,"marketCap":191674146070},{"date":"2023-03-17","current":31.640494,"twenty":24.142113,"median":26.444179,"eighty":32.619309,"marketCap":195455985307},{"date":"2023-03-24","current":32.129548,"twenty":24.150994,"median":26.479019,"eighty":32.619309,"marketCap":198477067714},{"date":"2023-03-31","current":33.110024,"twenty":24.163124,"median":26.5084,"eighty":32.667262,"marketCap":204533862469},{"date":"2023-04-06","current":33.395404,"twenty":24.175979,"median":26.543178,"eighty":32.704477,"marketCap":206296770121},{"date":"2023-04-14","current":34.23023,"twenty":24.173154,"median":26.574355,"eighty":32.765332,"marketCap":211453823625},{"date":"2023-04-21","current":34.389749,"twenty":24.19405,"median":26.604977,"eighty":32.844875,"marketCap":212439236922},{"date":"2023-04-28","current":31.293901,"twenty":24.226005,"median":26.64836,"eighty":32.871427,"marketCap":215154955002},{"date":"2023-05-05","current":31.340621,"twenty":24.238694,"median":26.678466,"eighty":32.871427,"marketCap":215476168968},{"date":"2023-05-12","current":31.303998,"twenty":24.323941,"median":26.695177,"eighty":32.871427,"marketCap":215224379601},{"date":"2023-05-19","current":31.225417,"twenty":24.356742,"median":26.734718,"eighty":32.871427,"marketCap":214684110118},{"date":"2023-05-26","current":30.319609,"twenty":24.422172,"median":26.768532,"eighty":32.871427,"marketCap":208456409185},{"date":"2023-06-02","current":30.569158,"twenty":24.444443,"median":26.79976,"eighty":32.872402,"marketCap":210172129841},{"date":"2023-06-09","current":30.347219,"twenty":24.455499,"median":26.821788,"eighty":32.873376,"marketCap":208646233598},{"date":"2023-06-16","current":31.072502,"twenty":24.459372,"median":26.839815,"eighty":32.87435,"marketCap":213632774908},{"date":"2023-06-23","current":31.145774,"twenty":24.527411,"median":26.86778,"eighty":32.877158,"marketCap":214136539696},{"date":"2023-06-30","current":31.270017,"twenty":24.541287,"median":26.893113,"eighty":32.879967,"marketCap":214990749555},{"date":"2023-07-07","current":31.317803,"twenty":24.55536,"median":26.914499,"eighty":32.882775,"marketCap":215319291808},{"date":"2023-07-14","current":31.34966,"twenty":24.605353,"median":26.962142,"eighty":32.882775,"marketCap":215538319977},{"date":"2023-07-21","current":31.552485,"twenty":24.641439,"median":26.991158,"eighty":32.882775,"marketCap":216932799318},{"date":"2023-07-28","current":26.947299,"twenty":24.687323,"median":26.999484,"eighty":32.882775,"marketCap":215516417160},{"date":"2023-08-04","current":26.518216,"twenty":24.723838,"median":26.999484,"eighty":32.882775,"marketCap":212084739801},{"date":"2023-08-11","current":26.20658,"twenty":24.768834,"median":26.999484,"eighty":32.882775,"marketCap":209592368795},{"date":"2023-08-18","current":25.683542,"twenty":24.791316,"median":26.999484,"eighty":32.882775,"marketCap":205409266580},{"date":"2023-08-25","current":25.728192,"twenty":24.82477,"median":26.999484,"eighty":32.882775,"marketCap":205766360672},{"date":"2023-09-01","current":25.618846,"twenty":24.87531,"median":26.999484,"eighty":32.882775,"marketCap":204891844529},{"date":"2023-09-08","current":25.361883,"twenty":24.90001,"median":27.007652,"eighty":32.885584,"marketCap":202836731595},{"date":"2023-09-15","current":25.947795,"twenty":24.927921,"median":27.007652,"eighty":32.885584,"marketCap":207522680591},{"date":"2023-09-22","current":24.714008,"twenty":24.983937,"median":27.007652,"eighty":32.885584,"marketCap":197655223451},{"date":"2023-09-29","current":24.200993,"twenty":24.983937,"median":27.007652,"eighty":32.885584,"marketCap":193552285216},{"date":"2023-10-06","current":22.983608,"twenty":24.983937,"median":27.007652,"eighty":32.885584,"marketCap":183816005497},{"date":"2023-10-13","current":22.433234,"twenty":24.983937,"median":27.007652,"eighty":32.885584,"marketCap":179414274247},{"date":"2023-10-20","current":23.544006,"twenty":24.983937,"median":27.007652,"eighty":32.885584,"marketCap":188297900727},{"date":"2023-10-27","current":23.311646,"twenty":24.948519,"median":27.016223,"eighty":32.890435,"marketCap":186439553925},{"date":"2023-11-03","current":23.227274,"twenty":24.916269,"median":27.016223,"eighty":32.890435,"marketCap":193557520705},{"date":"2023-11-10","current":23.232497,"twenty":24.890073,"median":26.996736,"eighty":32.890435,"marketCap":193601041227},{"date":"2023-11-17","current":24.034158,"twenty":24.834985,"median":26.963326,"eighty":32.890435,"marketCap":200281441323},{"date":"2023-11-24","current":24.59297,"twenty":24.813033,"median":26.947299,"eighty":32.890435,"marketCap":204938137156},{"date":"2023-12-01","current":24.53204,"twenty":24.784258,"median":26.914213,"eighty":32.890435,"marketCap":204430397735},{"date":"2023-12-08","current":24.9629,"twenty":24.784258,"median":26.882085,"eighty":32.890435,"marketCap":208020840783},{"date":"2023-12-15","current":25.244047,"twenty":24.784258,"median":26.848554,"eighty":32.890435,"marketCap":210363695540},{"date":"2023-12-22","current":25.363296,"twenty":24.784258,"median":26.848554,"eighty":32.890435,"marketCap":211357414121},{"date":"2023-12-29","current":25.750634,"twenty":24.783745,"median":26.850093,"eighty":32.891457,"marketCap":214585186155},{"date":"2024-01-05","current":25.39376,"twenty":24.783231,"median":26.851632,"eighty":32.892478,"marketCap":211611283832},{"date":"2024-01-12","current":25.603533,"twenty":24.783231,"median":26.847541,"eighty":32.892478,"marketCap":213359358124},{"date":"2024-01-19","current":25.621812,"twenty":24.782718,"median":26.844473,"eighty":32.8935,"marketCap":213511679950},{"date":"2024-01-26","current":25.869882,"twenty":24.783231,"median":26.821788,"eighty":32.892478,"marketCap":215578904736},{"date":"2024-02-02","current":25.945609,"twenty":24.797527,"median":26.802093,"eighty":32.892478,"marketCap":216209952302},{"date":"2024-02-09","current":25.003436,"twenty":24.807764,"median":26.802093,"eighty":32.892478,"marketCap":211749098817},{"date":"2024-02-16","current":24.997441,"twenty":24.818319,"median":26.802093,"eighty":32.892478,"marketCap":211698324875},{"date":"2024-02-23","current":25.230195,"twenty":24.841766,"median":26.802093,"eighty":32.892478,"marketCap":213669476328},{"date":"2024-03-01","current":24.919848,"twenty":24.87531,"median":26.801901,"eighty":32.891457,"marketCap":211041208912},{"date":"2024-03-08","current":24.820094,"twenty":24.891112,"median":26.801901,"eighty":32.891457,"marketCap":210196408671},{"date":"2024-03-15","current":24.020353,"twenty":24.900339,"median":26.801901,"eighty":32.891457,"marketCap":203423565714},{"date":"2024-03-22","current":24.173821,"twenty":24.900339,"median":26.801901,"eighty":32.891457,"marketCap":204723258392},{"date":"2024-03-28","current":24.045078,"twenty":24.900339,"median":26.801901,"eighty":32.891457,"marketCap":203632960645},{"date":"2024-04-05","current":23.027924,"twenty":24.906828,"median":26.802093,"eighty":32.892478,"marketCap":195018886393},{"date":"2024-04-12","current":22.902592,"twenty":24.906828,"median":26.802093,"eighty":32.892478,"marketCap":193957470706},{"date":"2024-04-19","current":23.103806,"twenty":24.898634,"median":26.802093,"eighty":32.892478,"marketCap":195661512218},{"date":"2024-04-26","current":23.497708,"twenty":24.87531,"median":26.801901,"eighty":32.891457,"marketCap":198997390092},{"date":"2024-05-03","current":22.955656,"twenty":24.832074,"median":26.801901,"eighty":32.891457,"marketCap":197322230640},{"date":"2024-05-10","current":22.465233,"twenty":24.81068,"median":26.801901,"eighty":32.891457,"marketCap":193106649725},{"date":"2024-05-17","current":22.93139,"twenty":24.791199,"median":26.801901,"eighty":32.891457,"marketCap":197113639732},{"date":"2024-05-24","current":21.625145,"twenty":24.782022,"median":26.801901,"eighty":32.891457,"marketCap":185885419532},{"date":"2024-05-31","current":21.133836,"twenty":24.750973,"median":26.801901,"eighty":32.891457,"marketCap":181662225027},{"date":"2024-06-07","current":21.859062,"twenty":24.695947,"median":26.801901,"eighty":32.891457,"marketCap":187896121352},{"date":"2024-06-14","current":21.270497,"twenty":24.665951,"median":26.802093,"eighty":32.892478,"marketCap":182836936127},{"date":"2024-06-21","current":21.278881,"twenty":24.624875,"median":26.810448,"eighty":32.8935,"marketCap":182909004292},{"date":"2024-06-28","current":21.645267,"twenty":24.605243,"median":26.821788,"eighty":32.894105,"marketCap":186058383129},{"date":"2024-07-05","current":20.960285,"twenty":24.586326,"median":26.793344,"eighty":32.894105,"marketCap":180170414000},{"date":"2024-07-12","current":21.362722,"twenty":24.554607,"median":26.737155,"eighty":32.894105,"marketCap":183629685948},{"date":"2024-07-15","current":21.287265,"twenty":24.55148,"median":26.705899,"eighty":32.894105,"marketCap":182981072458},{"date":"2024-08-02","current":23.316222,"twenty":24.539204,"median":26.641719,"eighty":32.93108,"marketCap":193683195050},{"date":"2024-08-09","current":23.418924,"twenty":24.516584,"median":26.601769,"eighty":32.93108,"marketCap":194536315153},{"date":"2024-08-16","current":23.736714,"twenty":24.452577,"median":26.535529,"eighty":32.93108,"marketCap":197176138302},{"date":"2024-08-23","current":24.975061,"twenty":24.440923,"median":26.49165,"eighty":32.93108,"marketCap":207462840464},{"date":"2024-08-30","current":24.858481,"twenty":24.440923,"median":26.446281,"eighty":32.93108,"marketCap":206494427081},{"date":"2024-09-06","current":24.86798,"twenty":24.440923,"median":26.41695,"eighty":32.93108,"marketCap":206573334838},{"date":"2024-09-13","current":25.24622,"twenty":24.440923,"median":26.382327,"eighty":32.93108,"marketCap":209715298260},{"date":"2024-09-20","current":25.375754,"twenty":24.440923,"median":26.330188,"eighty":32.93108,"marketCap":210791313130},{"date":"2024-09-27","current":26.222044,"twenty":24.440923,"median":26.304803,"eighty":32.93108,"marketCap":217821276951},{"date":"2024-10-04","current":26.204773,"twenty":24.440923,"median":26.283015,"eighty":32.93108,"marketCap":217677808302},{"date":"2024-10-11","current":26.255723,"twenty":24.440923,"median":26.26251,"eighty":32.93108,"marketCap":218101040817},{"date":"2024-10-18","current":27.17628,"twenty":24.440923,"median":26.26251,"eighty":32.93108,"marketCap":225747919830},{"date":"2024-10-25","current":26.043287,"twenty":24.440923,"median":26.26466,"eighty":32.93108,"marketCap":216336376430},{"date":"2024-10-31","current":25.360778,"twenty":24.440923,"median":26.26466,"eighty":32.93108,"marketCap":209119903365},{"date":"2024-11-08","current":25.633942,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":211372361161},{"date":"2024-11-15","current":25.947024,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":213953973452},{"date":"2024-11-22","current":25.07013,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":206723280820},{"date":"2024-11-29","current":25.725411,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":212126593252},{"date":"2024-12-06","current":26.02611,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":214606097366},{"date":"2024-12-13","current":25.779293,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":212570897458},{"date":"2024-12-20","current":25.223087,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":207984531467},{"date":"2024-12-27","current":25.620253,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":211259483432},{"date":"2025-01-03","current":25.421236,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":209618424351},{"date":"2025-01-10","current":24.933686,"twenty":24.447647,"median":26.26251,"eighty":32.936035,"marketCap":205598187913},{"date":"2025-01-17","current":24.31143,"twenty":24.437336,"median":26.239909,"eighty":32.936035,"marketCap":200467190961},{"date":"2025-01-24","current":24.719025,"twenty":24.428177,"median":26.232321,"eighty":32.936035,"marketCap":203828137288},{"date":"2025-01-31","current":25.230909,"twenty":24.428177,"median":26.223413,"eighty":32.936035,"marketCap":208049027239},{"date":"2025-02-07","current":25.582014,"twenty":24.428177,"median":26.190331,"eighty":32.936035,"marketCap":210944170770},{"date":"2025-02-14","current":27.017686,"twenty":24.428177,"median":26.18659,"eighty":32.936035,"marketCap":222166435053},{"date":"2025-02-21","current":26.410263,"twenty":24.428177,"median":26.18659,"eighty":32.936035,"marketCap":217171595842},{"date":"2025-02-28","current":26.930224,"twenty":24.428177,"median":26.198003,"eighty":32.936035,"marketCap":221447230033},{"date":"2025-03-03","current":26.789469,"twenty":24.435543,"median":26.205139,"eighty":32.938513,"marketCap":220289802987}],"customCompares":[{"symbol":"MCD","name":"McDonald's","items":[{"date":"2020-03-06","value":24.602437,"marketCap":148239521813},{"date":"2020-03-13","value":21.914058,"marketCap":132040966000},{"date":"2020-03-20","value":18.370793,"marketCap":110691373800},{"date":"2020-03-27","value":20.290886,"marketCap":122260705886},{"date":"2020-04-03","value":19.835606,"marketCap":119517462196},{"date":"2020-04-09","value":22.726881,"marketCap":136938550523},{"date":"2020-04-17","value":23.023803,"marketCap":138727622495},{"date":"2020-04-24","value":22.766471,"marketCap":137177093453},{"date":"2020-05-01","value":23.460653,"marketCap":136163286002},{"date":"2020-05-08","value":23.217955,"marketCap":134754686863},{"date":"2020-05-15","value":22.267355,"marketCap":129237499993},{"date":"2020-05-22","value":23.625355,"marketCap":137119195522},{"date":"2020-05-29","value":23.870051,"marketCap":138539387830},{"date":"2020-06-05","value":25.258798,"marketCap":146599536843},{"date":"2020-06-12","value":24.235173,"marketCap":140658522948},{"date":"2020-06-19","value":23.900798,"marketCap":138717841313},{"date":"2020-06-26","value":23.027066,"marketCap":133646788152},{"date":"2020-07-02","value":23.511334,"marketCap":136457430520},{"date":"2020-07-10","value":23.685568,"marketCap":137468666928},{"date":"2020-07-17","value":24.531115,"marketCap":142376137729},{"date":"2020-07-24","value":25.458654,"marketCap":147759484487},{"date":"2020-07-31","value":30.279638,"marketCap":144458095038},{"date":"2020-08-07","value":31.888068,"marketCap":152131594837},{"date":"2020-08-14","value":32.290505,"marketCap":154051543473},{"date":"2020-08-21","value":32.99861,"marketCap":157429768886},{"date":"2020-08-28","value":33.51955,"marketCap":159915071283},{"date":"2020-09-04","value":33.023565,"marketCap":157548825289},{"date":"2020-09-11","value":34.001498,"marketCap":162214348052},{"date":"2020-09-18","value":34.355551,"marketCap":163903460758},{"date":"2020-09-25","value":34.029573,"marketCap":162348286504},{"date":"2020-10-02","value":34.729879,"marketCap":165689306792},{"date":"2020-10-09","value":35.066775,"marketCap":167296568222},{"date":"2020-10-16","value":35.774879,"marketCap":170674793636},{"date":"2020-10-23","value":35.671939,"marketCap":170183685976},{"date":"2020-10-30","value":33.221647,"marketCap":158493835482},{"date":"2020-11-06","value":33.776901,"marketCap":161142840431},{"date":"2020-11-13","value":32.264191,"marketCap":158917271520},{"date":"2020-11-20","value":32.386724,"marketCap":159520811420},{"date":"2020-11-27","value":33.028136,"marketCap":162680082010},{"date":"2020-12-04","value":31.879949,"marketCap":157024689611},{"date":"2020-12-11","value":31.429146,"marketCap":154804258866},{"date":"2020-12-18","value":32.536488,"marketCap":160258471299},{"date":"2020-12-24","value":31.978279,"marketCap":157509011753},{"date":"2020-12-31","value":32.46085,"marketCap":159885915805},{"date":"2021-01-08","value":32.655996,"marketCap":160847108979},{"date":"2021-01-15","value":31.75439,"marketCap":156406247491},{"date":"2021-01-22","value":32.279318,"marketCap":158991782619},{"date":"2021-01-29","value":32.737315,"marketCap":154863867745},{"date":"2021-02-05","value":33.483922,"marketCap":158395693829},{"date":"2021-02-12","value":33.691838,"marketCap":159379240333},{"date":"2021-02-19","value":33.430368,"marketCap":158142356093},{"date":"2021-02-26","value":32.48964,"marketCap":153692241970},{"date":"2021-03-05","value":32.6835,"marketCap":154609295708},{"date":"2021-03-12","value":33.466819,"marketCap":158314789269},{"date":"2021-03-19","value":35.058676,"marketCap":165845067933},{"date":"2021-03-26","value":35.495255,"marketCap":167910302775},{"date":"2021-04-01","value":35.495255,"marketCap":167910302775},{"date":"2021-04-09","value":36.50917,"marketCap":172706630087},{"date":"2021-04-16","value":36.761523,"marketCap":173900385954},{"date":"2021-04-23","value":36.998104,"marketCap":175019532079},{"date":"2021-04-30","value":34.130111,"marketCap":176138678205},{"date":"2021-05-07","value":33.954342,"marketCap":175231568854},{"date":"2021-05-14","value":33.503237,"marketCap":172903505088},{"date":"2021-05-21","value":33.433836,"marketCap":172545341432},{"date":"2021-05-28","value":33.816986,"marketCap":174522703284},{"date":"2021-06-04","value":33.743248,"marketCap":174142154399},{"date":"2021-06-11","value":34.256525,"marketCap":176791073108},{"date":"2021-06-18","value":33.199608,"marketCap":171336539092},{"date":"2021-06-25","value":33.604446,"marketCap":173425827087},{"date":"2021-07-02","value":33.779394,"marketCap":174328697970},{"date":"2021-07-09","value":34.075794,"marketCap":175858355253},{"date":"2021-07-16","value":33.941329,"marketCap":175164413169},{"date":"2021-07-23","value":35.128372,"marketCap":181290504040},{"date":"2021-07-30","value":26.261033,"marketCap":181103960469},{"date":"2021-08-06","value":25.584546,"marketCap":176438702207},{"date":"2021-08-13","value":25.861768,"marketCap":178350507327},{"date":"2021-08-20","value":25.826032,"marketCap":178104063698},{"date":"2021-08-27","value":25.716659,"marketCap":177349796835},{"date":"2021-09-03","value":25.861768,"marketCap":178350507327},{"date":"2021-09-10","value":25.900752,"marketCap":178619354922},{"date":"2021-09-17","value":26.259191,"marketCap":181091259198},{"date":"2021-09-24","value":26.68477,"marketCap":184026178777},{"date":"2021-10-01","value":26.306839,"marketCap":181419850703},{"date":"2021-10-08","value":26.823381,"marketCap":184982081337},{"date":"2021-10-15","value":26.233201,"marketCap":180912027468},{"date":"2021-10-22","value":25.820617,"marketCap":178066723755},{"date":"2021-10-29","value":25.176625,"marketCap":183376463756},{"date":"2021-11-05","value":26.13143,"marketCap":190330882711},{"date":"2021-11-12","value":25.716955,"marketCap":187312011186},{"date":"2021-11-19","value":25.848274,"marketCap":188268485332},{"date":"2021-11-26","value":25.649243,"marketCap":186818829204},{"date":"2021-12-03","value":25.57948,"marketCap":186310702313},{"date":"2021-12-10","value":27.184033,"marketCap":197997620792},{"date":"2021-12-17","value":26.848554,"marketCap":195554128245},{"date":"2021-12-23","value":27.284574,"marketCap":198729921310},{"date":"2021-12-31","value":27.502071,"marketCap":200314081615},{"date":"2022-01-07","value":27.398452,"marketCap":199559363734},{"date":"2022-01-14","value":26.439208,"marketCap":192572618992},{"date":"2022-01-21","value":26.119119,"marketCap":190241213259},{"date":"2022-01-28","value":25.362095,"marketCap":191362081400},{"date":"2022-02-04","value":25.755268,"marketCap":194328645745},{"date":"2022-02-11","value":25.269992,"marketCap":190667143153},{"date":"2022-02-18","value":24.818388,"marketCap":187259704006},{"date":"2022-02-25","value":24.583471,"marketCap":185487207905},{"date":"2022-03-04","value":23.23924,"marketCap":175344712351},{"date":"2022-03-11","value":22.358197,"marketCap":168697064972},{"date":"2022-03-18","value":23.545732,"marketCap":177657260824},{"date":"2022-03-25","value":23.807877,"marketCap":179635196174},{"date":"2022-04-01","value":24.563761,"marketCap":185338490961},{"date":"2022-04-08","value":24.648937,"marketCap":185981157036},{"date":"2022-04-14","value":24.555815,"marketCap":185278531969},{"date":"2022-04-22","value":24.522487,"marketCap":185027066156},{"date":"2022-04-29","value":25.909688,"marketCap":184280064770},{"date":"2022-05-06","value":26.07609,"marketCap":185463579105},{"date":"2022-05-13","value":25.479245,"marketCap":181218579727},{"date":"2022-05-20","value":24.321948,"marketCap":172987422396},{"date":"2022-05-27","value":26.189428,"marketCap":186269685259},{"date":"2022-06-03","value":25.824458,"marketCap":183673875534},{"date":"2022-06-10","value":24.682758,"marketCap":175553650243},{"date":"2022-06-17","value":24.370818,"marketCap":173335009453},{"date":"2022-06-24","value":25.776627,"marketCap":183333683947},{"date":"2022-07-01","value":26.302766,"marketCap":187075791412},{"date":"2022-07-08","value":26.33188,"marketCap":187282864553},{"date":"2022-07-15","value":26.515925,"marketCap":188591862619},{"date":"2022-07-22","value":26.409865,"marketCap":187837524750},{"date":"2022-07-29","value":32.029481,"marketCap":194774474954},{"date":"2022-08-05","value":31.362745,"marketCap":190719988161},{"date":"2022-08-12","value":31.719648,"marketCap":192890354110},{"date":"2022-08-19","value":32.24714,"marketCap":196098081412},{"date":"2022-08-26","value":31.086901,"marketCap":189042552783},{"date":"2022-09-02","value":30.791699,"marketCap":187247402642},{"date":"2022-09-09","value":31.39783,"marketCap":190933346169},{"date":"2022-09-16","value":30.840093,"marketCap":187541689550},{"date":"2022-09-23","value":29.756074,"marketCap":180949662802},{"date":"2022-09-30","value":27.915904,"marketCap":169759403110},{"date":"2022-10-07","value":28.212315,"marketCap":171561910424},{"date":"2022-10-14","value":29.418528,"marketCap":178897011616},{"date":"2022-10-21","value":30.796539,"marketCap":187276831333},{"date":"2022-10-28","value":34.157946,"marketCap":201969105234},{"date":"2022-11-04","value":34.170389,"marketCap":202042676962},{"date":"2022-11-11","value":33.617325,"marketCap":198772520049},{"date":"2022-11-18","value":33.86259,"marketCap":200222719356},{"date":"2022-11-25","value":34.064499,"marketCap":201416570300},{"date":"2022-12-02","value":33.866306,"marketCap":200244692072},{"date":"2022-12-09","value":33.697841,"marketCap":199248595579},{"date":"2022-12-16","value":32.964525,"marketCap":194912646139},{"date":"2022-12-23","value":33.144138,"marketCap":195974660782},{"date":"2022-12-30","value":32.6437,"marketCap":193015668258},{"date":"2023-01-06","value":33.379493,"marketCap":197366266177},{"date":"2023-01-13","value":33.307648,"marketCap":196941460319},{"date":"2023-01-20","value":33.269248,"marketCap":196714408913},{"date":"2023-01-27","value":33.749867,"marketCap":199556213614},{"date":"2023-02-03","value":31.32845,"marketCap":193528364983},{"date":"2023-02-10","value":31.113847,"marketCap":192202677738},{"date":"2023-02-17","value":32.011384,"marketCap":197747126601},{"date":"2023-02-24","value":31.223673,"marketCap":192881116039},{"date":"2023-03-03","value":31.86193,"marketCap":196823884605},{"date":"2023-03-10","value":31.028288,"marketCap":191674146070},{"date":"2023-03-17","value":31.640494,"marketCap":195455985307},{"date":"2023-03-24","value":32.129548,"marketCap":198477067714},{"date":"2023-03-31","value":33.110024,"marketCap":204533862469},{"date":"2023-04-06","value":33.395404,"marketCap":206296770121},{"date":"2023-04-14","value":34.23023,"marketCap":211453823625},{"date":"2023-04-21","value":34.389749,"marketCap":212439236922},{"date":"2023-04-28","value":31.293901,"marketCap":215154955002},{"date":"2023-05-05","value":31.340621,"marketCap":215476168968},{"date":"2023-05-12","value":31.303998,"marketCap":215224379601},{"date":"2023-05-19","value":31.225417,"marketCap":214684110118},{"date":"2023-05-26","value":30.319609,"marketCap":208456409185},{"date":"2023-06-02","value":30.569158,"marketCap":210172129841},{"date":"2023-06-09","value":30.347219,"marketCap":208646233598},{"date":"2023-06-16","value":31.072502,"marketCap":213632774908},{"date":"2023-06-23","value":31.145774,"marketCap":214136539696},{"date":"2023-06-30","value":31.270017,"marketCap":214990749555},{"date":"2023-07-07","value":31.317803,"marketCap":215319291808},{"date":"2023-07-14","value":31.34966,"marketCap":215538319977},{"date":"2023-07-21","value":31.552485,"marketCap":216932799318},{"date":"2023-07-28","value":26.947299,"marketCap":215516417160},{"date":"2023-08-04","value":26.518216,"marketCap":212084739801},{"date":"2023-08-11","value":26.20658,"marketCap":209592368795},{"date":"2023-08-18","value":25.683542,"marketCap":205409266580},{"date":"2023-08-25","value":25.728192,"marketCap":205766360672},{"date":"2023-09-01","value":25.618846,"marketCap":204891844529},{"date":"2023-09-08","value":25.361883,"marketCap":202836731595},{"date":"2023-09-15","value":25.947795,"marketCap":207522680591},{"date":"2023-09-22","value":24.714008,"marketCap":197655223451},{"date":"2023-09-29","value":24.200993,"marketCap":193552285216},{"date":"2023-10-06","value":22.983608,"marketCap":183816005497},{"date":"2023-10-13","value":22.433234,"marketCap":179414274247},{"date":"2023-10-20","value":23.544006,"marketCap":188297900727},{"date":"2023-10-27","value":23.311646,"marketCap":186439553925},{"date":"2023-11-03","value":23.227274,"marketCap":193557520705},{"date":"2023-11-10","value":23.232497,"marketCap":193601041227},{"date":"2023-11-17","value":24.034158,"marketCap":200281441323},{"date":"2023-11-24","value":24.59297,"marketCap":204938137156},{"date":"2023-12-01","value":24.53204,"marketCap":204430397735},{"date":"2023-12-08","value":24.9629,"marketCap":208020840783},{"date":"2023-12-15","value":25.244047,"marketCap":210363695540},{"date":"2023-12-22","value":25.363296,"marketCap":211357414121},{"date":"2023-12-29","value":25.750634,"marketCap":214585186155},{"date":"2024-01-05","value":25.39376,"marketCap":211611283832},{"date":"2024-01-12","value":25.603533,"marketCap":213359358124},{"date":"2024-01-19","value":25.621812,"marketCap":213511679950},{"date":"2024-01-26","value":25.869882,"marketCap":215578904736},{"date":"2024-02-02","value":25.945609,"marketCap":216209952302},{"date":"2024-02-09","value":25.003436,"marketCap":211749098817},{"date":"2024-02-16","value":24.997441,"marketCap":211698324875},{"date":"2024-02-23","value":25.230195,"marketCap":213669476328},{"date":"2024-03-01","value":24.919848,"marketCap":211041208912},{"date":"2024-03-08","value":24.820094,"marketCap":210196408671},{"date":"2024-03-15","value":24.020353,"marketCap":203423565714},{"date":"2024-03-22","value":24.173821,"marketCap":204723258392},{"date":"2024-03-28","value":24.045078,"marketCap":203632960645},{"date":"2024-04-05","value":23.027924,"marketCap":195018886393},{"date":"2024-04-12","value":22.902592,"marketCap":193957470706},{"date":"2024-04-19","value":23.103806,"marketCap":195661512218},{"date":"2024-04-26","value":23.497708,"marketCap":198997390092},{"date":"2024-05-03","value":22.955656,"marketCap":197322230640},{"date":"2024-05-10","value":22.465233,"marketCap":193106649725},{"date":"2024-05-17","value":22.93139,"marketCap":197113639732},{"date":"2024-05-24","value":21.625145,"marketCap":185885419532},{"date":"2024-05-31","value":21.133836,"marketCap":181662225027},{"date":"2024-06-07","value":21.859062,"marketCap":187896121352},{"date":"2024-06-14","value":21.270497,"marketCap":182836936127},{"date":"2024-06-21","value":21.278881,"marketCap":182909004292},{"date":"2024-06-28","value":21.645267,"marketCap":186058383129},{"date":"2024-07-05","value":20.960285,"marketCap":180170414000},{"date":"2024-07-12","value":21.362722,"marketCap":183629685948},{"date":"2024-07-15","value":21.287265,"marketCap":182981072458},{"date":"2024-08-02","value":23.316222,"marketCap":193683195050},{"date":"2024-08-09","value":23.418924,"marketCap":194536315153},{"date":"2024-08-16","value":23.736714,"marketCap":197176138302},{"date":"2024-08-23","value":24.975061,"marketCap":207462840464},{"date":"2024-08-30","value":24.858481,"marketCap":206494427081},{"date":"2024-09-06","value":24.86798,"marketCap":206573334838},{"date":"2024-09-13","value":25.24622,"marketCap":209715298260},{"date":"2024-09-20","value":25.375754,"marketCap":210791313130},{"date":"2024-09-27","value":26.222044,"marketCap":217821276951},{"date":"2024-10-04","value":26.204773,"marketCap":217677808302},{"date":"2024-10-11","value":26.255723,"marketCap":218101040817},{"date":"2024-10-18","value":27.17628,"marketCap":225747919830},{"date":"2024-10-25","value":26.043287,"marketCap":216336376430},{"date":"2024-10-31","value":25.360778,"marketCap":209119903365},{"date":"2024-11-08","value":25.633942,"marketCap":211372361161},{"date":"2024-11-15","value":25.947024,"marketCap":213953973452},{"date":"2024-11-22","value":25.07013,"marketCap":206723280820},{"date":"2024-11-29","value":25.725411,"marketCap":212126593252},{"date":"2024-12-06","value":26.02611,"marketCap":214606097366},{"date":"2024-12-13","value":25.779293,"marketCap":212570897458},{"date":"2024-12-20","value":25.223087,"marketCap":207984531467},{"date":"2024-12-27","value":25.620253,"marketCap":211259483432},{"date":"2025-01-03","value":25.421236,"marketCap":209618424351},{"date":"2025-01-10","value":24.933686,"marketCap":205598187913},{"date":"2025-01-17","value":24.31143,"marketCap":200467190961},{"date":"2025-01-24","value":24.719025,"marketCap":203828137288},{"date":"2025-01-31","value":25.230909,"marketCap":208049027239},{"date":"2025-02-07","value":25.582014,"marketCap":210944170770},{"date":"2025-02-14","value":27.017686,"marketCap":222166435053},{"date":"2025-02-21","value":26.410263,"marketCap":217171595842},{"date":"2025-02-28","value":26.930224,"marketCap":221447230033},{"date":"2025-03-03","value":26.789469,"marketCap":220289802987}]},{"symbol":"SBUX","name":"Starbucks","items":[{"date":"2020-03-06","value":23.749151,"marketCap":88448964266},{"date":"2020-03-13","value":22.040625,"marketCap":82085898347},{"date":"2020-03-20","value":18.292584,"marketCap":68127069238},{"date":"2020-03-27","value":20.912114,"marketCap":77882987648},{"date":"2020-04-03","value":19.87502,"marketCap":74020536196},{"date":"2020-04-09","value":23.288921,"marketCap":86734928059},{"date":"2020-04-17","value":24.30395,"marketCap":90515199694},{"date":"2020-04-24","value":23.824806,"marketCap":88730723643},{"date":"2020-05-01","value":25.432592,"marketCap":86208857000},{"date":"2020-05-08","value":26.838812,"marketCap":90975521000},{"date":"2020-05-15","value":25.560117,"marketCap":86641128000},{"date":"2020-05-22","value":26.752647,"marketCap":90683446000},{"date":"2020-05-29","value":26.880171,"marketCap":91115717000},{"date":"2020-06-05","value":28.310518,"marketCap":95964162000},{"date":"2020-06-12","value":26.325266,"marketCap":89234754000},{"date":"2020-06-19","value":25.987497,"marketCap":88089820000},{"date":"2020-06-26","value":24.667443,"marketCap":83615231000},{"date":"2020-07-02","value":25.429145,"marketCap":86197174000},{"date":"2020-07-10","value":25.604923,"marketCap":86793007000},{"date":"2020-07-17","value":25.560117,"marketCap":86641128000},{"date":"2020-07-24","value":26.118469,"marketCap":88533774000},{"date":"2020-07-31","value":66.83296,"marketCap":89455917000},{"date":"2020-08-07","value":66.186725,"marketCap":88590931000},{"date":"2020-08-14","value":68.439815,"marketCap":91606693000},{"date":"2020-08-21","value":67.304537,"marketCap":90087123000},{"date":"2020-08-28","value":74.229735,"marketCap":99356500000},{"date":"2020-09-04","value":75.338814,"marketCap":100841003000},{"date":"2020-09-11","value":74.465523,"marketCap":99672103000},{"date":"2020-09-18","value":74.18607,"marketCap":99298055000},{"date":"2020-09-25","value":73.618431,"marketCap":98538270000},{"date":"2020-10-02","value":75.600802,"marketCap":101191673000},{"date":"2020-10-09","value":78.604923,"marketCap":105212689000},{"date":"2020-10-16","value":77.303719,"marketCap":103471028000},{"date":"2020-10-23","value":79.294823,"marketCap":106136120000},{"date":"2020-10-30","value":109.91077,"marketCap":102030168000},{"date":"2020-11-06","value":114.574647,"marketCap":106359645000},{"date":"2020-11-13","value":120.821687,"marketCap":112158772000},{"date":"2020-11-20","value":122.655001,"marketCap":113860637000},{"date":"2020-11-27","value":124.741185,"marketCap":115797242000},{"date":"2020-12-04","value":129.318147,"marketCap":120046036000},{"date":"2020-12-11","value":130.228482,"marketCap":120891100000},{"date":"2020-12-18","value":130.582501,"marketCap":121219736000},{"date":"2020-12-24","value":128.976772,"marketCap":119729137000},{"date":"2020-12-31","value":135.260612,"marketCap":125562426000},{"date":"2021-01-08","value":133.604308,"marketCap":124024879000},{"date":"2021-01-15","value":129.381365,"marketCap":120104721000},{"date":"2021-01-22","value":131.78088,"marketCap":122332191326},{"date":"2021-01-29","value":171.440182,"marketCap":113973433185},{"date":"2021-02-05","value":188.564721,"marketCap":125357826315},{"date":"2021-02-12","value":186.475067,"marketCap":123968624258},{"date":"2021-02-19","value":183.057242,"marketCap":121696454792},{"date":"2021-02-26","value":191.309605,"marketCap":127182625628},{"date":"2021-03-05","value":186.297977,"marketCap":123850895270},{"date":"2021-03-12","value":190.920009,"marketCap":126923621854},{"date":"2021-03-19","value":188.316796,"marketCap":125193005732},{"date":"2021-03-26","value":194.621176,"marketCap":129384157702},{"date":"2021-04-01","value":193.700311,"marketCap":128771966965},{"date":"2021-04-09","value":200.429706,"marketCap":133245668505},{"date":"2021-04-16","value":209.567515,"marketCap":139320484280},{"date":"2021-04-23","value":208.186219,"marketCap":138402198175},{"date":"2021-04-30","value":135.472552,"marketCap":134903567000},{"date":"2021-05-07","value":135.295061,"marketCap":134726822000},{"date":"2021-05-14","value":131.579594,"marketCap":131026960000},{"date":"2021-05-21","value":131.248279,"marketCap":130697036000},{"date":"2021-05-28","value":134.750757,"marketCap":134184804000},{"date":"2021-06-04","value":132.514377,"marketCap":131957817000},{"date":"2021-06-11","value":133.188841,"marketCap":132629448000},{"date":"2021-06-18","value":129.80469,"marketCap":129259510000},{"date":"2021-06-25","value":133.756811,"marketCap":133195032000},{"date":"2021-07-02","value":136.040521,"marketCap":135469151000},{"date":"2021-07-09","value":138.998696,"marketCap":138414901000},{"date":"2021-07-16","value":140.489615,"marketCap":139899559000},{"date":"2021-07-23","value":149.056488,"marketCap":148430451000},{"date":"2021-07-30","value":50.637706,"marketCap":143178113000},{"date":"2021-08-06","value":49.645218,"marketCap":140371855000},{"date":"2021-08-13","value":48.690262,"marketCap":137671716000},{"date":"2021-08-20","value":47.802028,"marketCap":135160233000},{"date":"2021-08-27","value":48.006363,"marketCap":135737992000},{"date":"2021-09-03","value":48.869577,"marketCap":138178729000},{"date":"2021-09-10","value":49.766152,"marketCap":140713794000},{"date":"2021-09-17","value":47.293274,"marketCap":133721731000},{"date":"2021-09-24","value":47.585182,"marketCap":134547101000},{"date":"2021-10-01","value":47.088938,"marketCap":133143972000},{"date":"2021-10-08","value":46.380018,"marketCap":131139502000},{"date":"2021-10-15","value":46.475931,"marketCap":131410695000},{"date":"2021-10-22","value":47.768667,"marketCap":135065905000},{"date":"2021-10-29","value":29.805587,"marketCap":125162600000},{"date":"2021-11-05","value":32.851618,"marketCap":137953800000},{"date":"2021-11-12","value":31.393232,"marketCap":131829600000},{"date":"2021-11-19","value":30.949705,"marketCap":129967096000},{"date":"2021-11-26","value":30.916179,"marketCap":129826312000},{"date":"2021-12-03","value":31.07822,"marketCap":130506768000},{"date":"2021-12-10","value":32.612015,"marketCap":136947636000},{"date":"2021-12-17","value":30.349038,"marketCap":127444716000},{"date":"2021-12-23","value":31.393919,"marketCap":131832484000},{"date":"2021-12-31","value":32.679067,"marketCap":137229204000},{"date":"2022-01-07","value":30.052895,"marketCap":126201124000},{"date":"2022-01-14","value":27.971515,"marketCap":117460784000},{"date":"2022-01-21","value":26.907078,"marketCap":112990892000},{"date":"2022-01-28","value":26.726086,"marketCap":112230852940},{"date":"2022-02-04","value":24.875598,"marketCap":109278500000},{"date":"2022-02-11","value":24.54305,"marketCap":107817619000},{"date":"2022-02-18","value":24.440929,"marketCap":107369002000},{"date":"2022-02-25","value":24.241924,"marketCap":106494774000},{"date":"2022-03-04","value":23.574211,"marketCap":103561509000},{"date":"2022-03-11","value":21.662718,"marketCap":95164319000},{"date":"2022-03-18","value":23.461616,"marketCap":103066880000},{"date":"2022-03-25","value":22.898642,"marketCap":100593735000},{"date":"2022-04-01","value":23.95651,"marketCap":105240947000},{"date":"2022-04-08","value":21.345881,"marketCap":93772456000},{"date":"2022-04-14","value":20.816947,"marketCap":91448850000},{"date":"2022-04-22","value":20.403227,"marketCap":89631376000},{"date":"2022-04-29","value":19.544364,"marketCap":85858392000},{"date":"2022-05-06","value":19.908983,"marketCap":87760788000},{"date":"2022-05-13","value":19.669617,"marketCap":86705640000},{"date":"2022-05-20","value":19.094619,"marketCap":84170991000},{"date":"2022-05-27","value":19.958417,"marketCap":87978699000},{"date":"2022-06-03","value":20.567239,"marketCap":90662445000},{"date":"2022-06-10","value":19.68783,"marketCap":86785923000},{"date":"2022-06-17","value":18.699145,"marketCap":82427703000},{"date":"2022-06-24","value":20.322669,"marketCap":89584359000},{"date":"2022-07-01","value":20.621877,"marketCap":90903294000},{"date":"2022-07-08","value":20.62708,"marketCap":90926232000},{"date":"2022-07-15","value":20.715541,"marketCap":91316178000},{"date":"2022-07-22","value":21.748456,"marketCap":95869371000},{"date":"2022-07-29","value":22.058071,"marketCap":97234182000},{"date":"2022-08-05","value":23.602131,"marketCap":98366602000},{"date":"2022-08-12","value":24.312425,"marketCap":101326894000},{"date":"2022-08-19","value":23.929747,"marketCap":99732008000},{"date":"2022-08-26","value":23.142367,"marketCap":96450444000},{"date":"2022-09-02","value":22.834023,"marketCap":95165356000},{"date":"2022-09-09","value":24.417042,"marketCap":101762906000},{"date":"2022-09-16","value":25.138348,"marketCap":104769094000},{"date":"2022-09-23","value":23.172651,"marketCap":96576658000},{"date":"2022-09-30","value":23.197429,"marketCap":96679924000},{"date":"2022-10-07","value":23.960031,"marketCap":99858222000},{"date":"2022-10-14","value":23.778328,"marketCap":99100938000},{"date":"2022-10-21","value":24.395017,"marketCap":101671114000},{"date":"2022-10-28","value":23.979303,"marketCap":99938540000},{"date":"2022-11-04","value":32.132525,"marketCap":105446094000},{"date":"2022-11-11","value":34.063415,"marketCap":111782502000},{"date":"2022-11-18","value":34.259815,"marketCap":112427010000},{"date":"2022-11-25","value":34.822942,"marketCap":114274968000},{"date":"2022-12-02","value":36.743171,"marketCap":120576390000},{"date":"2022-12-09","value":35.602926,"marketCap":116834562000},{"date":"2022-12-16","value":34.567612,"marketCap":113437074000},{"date":"2022-12-23","value":34.371741,"marketCap":112794306000},{"date":"2022-12-30","value":34.697026,"marketCap":113861760000},{"date":"2023-01-06","value":37.316791,"marketCap":122458782000},{"date":"2023-01-13","value":37.505666,"marketCap":123078594000},{"date":"2023-01-20","value":36.739673,"marketCap":120564912000},{"date":"2023-01-27","value":38.156957,"marketCap":125215871218},{"date":"2023-02-03","value":36.096236,"marketCap":119871990000},{"date":"2023-02-10","value":37.061802,"marketCap":123078537000},{"date":"2023-02-17","value":37.065262,"marketCap":123090030000},{"date":"2023-02-24","value":35.161818,"marketCap":116768880000},{"date":"2023-03-03","value":36.182756,"marketCap":120159315000},{"date":"2023-03-10","value":34.393518,"marketCap":114217434000},{"date":"2023-03-17","value":34.158183,"marketCap":113435910000},{"date":"2023-03-24","value":34.033594,"marketCap":113022162000},{"date":"2023-03-31","value":36.037402,"marketCap":119676609000},{"date":"2023-04-06","value":36.303884,"marketCap":120561570000},{"date":"2023-04-14","value":37.027194,"marketCap":122963607000},{"date":"2023-04-21","value":37.047958,"marketCap":123032565000},{"date":"2023-04-28","value":39.020619,"marketCap":129583575000},{"date":"2023-05-05","value":33.769667,"marketCap":120044410535},{"date":"2023-05-12","value":34.06312,"marketCap":121087577204},{"date":"2023-05-19","value":34.533934,"marketCap":122761229222},{"date":"2023-05-26","value":31.744518,"marketCap":112845414181},{"date":"2023-06-02","value":31.447841,"marketCap":111790784142},{"date":"2023-06-09","value":31.973476,"marketCap":113659313450},{"date":"2023-06-16","value":32.692597,"marketCap":116215644958},{"date":"2023-06-23","value":32.521685,"marketCap":115608086349},{"date":"2023-06-30","value":31.821913,"marketCap":113120535061},{"date":"2023-07-07","value":31.022173,"marketCap":110277619303},{"date":"2023-07-14","value":32.763542,"marketCap":116467839098},{"date":"2023-07-21","value":32.531359,"marketCap":115642476459},{"date":"2023-07-28","value":32.499112,"marketCap":115527842759},{"date":"2023-08-04","value":30.97893,"marketCap":117208782000},{"date":"2023-08-11","value":30.776097,"marketCap":116441364000},{"date":"2023-08-18","value":29.235173,"marketCap":110611278000},{"date":"2023-08-25","value":28.708413,"marketCap":108618282000},{"date":"2023-09-01","value":29.498553,"marketCap":111607776000},{"date":"2023-09-08","value":28.790152,"marketCap":108927540000},{"date":"2023-09-15","value":29.413787,"marketCap":111287064000},{"date":"2023-09-22","value":28.184681,"marketCap":106636740000},{"date":"2023-09-29","value":27.573155,"marketCap":104323032000},{"date":"2023-10-06","value":27.963684,"marketCap":105800598000},{"date":"2023-10-13","value":27.676085,"marketCap":104712468000},{"date":"2023-10-20","value":28.584292,"marketCap":108148668000},{"date":"2023-10-27","value":28.054505,"marketCap":106144218000},{"date":"2023-11-03","value":27.705522,"marketCap":114271426000},{"date":"2023-11-10","value":28.320523,"marketCap":116807998000},{"date":"2023-11-17","value":29.70012,"marketCap":122498146000},{"date":"2023-11-24","value":28.325864,"marketCap":116830026000},{"date":"2023-12-01","value":27.366786,"marketCap":112874310000},{"date":"2023-12-08","value":26.578579,"marketCap":109623348000},{"date":"2023-12-15","value":26.964415,"marketCap":111214728000},{"date":"2023-12-22","value":26.272666,"marketCap":108361611000},{"date":"2023-12-29","value":26.438024,"marketCap":109043631000},{"date":"2024-01-05","value":25.782103,"marketCap":106338285000},{"date":"2024-01-12","value":25.613989,"marketCap":105644898000},{"date":"2024-01-19","value":25.724228,"marketCap":106099578000},{"date":"2024-01-26","value":25.422443,"marketCap":104854866417},{"date":"2024-02-02","value":24.62061,"marketCap":105713514000},{"date":"2024-02-09","value":25.469688,"marketCap":109359198000},{"date":"2024-02-16","value":24.581057,"marketCap":105543684000},{"date":"2024-02-23","value":25.2561,"marketCap":108442116000},{"date":"2024-03-01","value":25.024054,"marketCap":107445780000},{"date":"2024-03-08","value":23.982484,"marketCap":102973590000},{"date":"2024-03-15","value":24.169703,"marketCap":103777452000},{"date":"2024-03-22","value":24.169703,"marketCap":103777452000},{"date":"2024-03-28","value":24.127512,"marketCap":103596300000},{"date":"2024-04-05","value":23.1044,"marketCap":99203364000},{"date":"2024-04-12","value":22.650856,"marketCap":97255980000},{"date":"2024-04-19","value":22.980467,"marketCap":98671230000},{"date":"2024-04-26","value":23.162412,"marketCap":99452448000},{"date":"2024-05-03","value":20.4135,"marketCap":84873211000},{"date":"2024-05-10","value":20.617826,"marketCap":85722736000},{"date":"2024-05-17","value":20.508852,"marketCap":85269656000},{"date":"2024-05-24","value":21.332966,"marketCap":88696073500},{"date":"2024-05-31","value":21.456924,"marketCap":89211452000},{"date":"2024-06-07","value":22.195221,"marketCap":92281069000},{"date":"2024-06-14","value":21.860127,"marketCap":90887848000},{"date":"2024-06-21","value":21.718461,"marketCap":90298844000},{"date":"2024-06-28","value":21.58633,"marketCap":89749484500},{"date":"2024-07-05","value":20.775838,"marketCap":86379702000},{"date":"2024-07-12","value":19.969433,"marketCap":83026910000},{"date":"2024-07-15","value":20.386257,"marketCap":84759941000},{"date":"2024-08-02","value":20.907554,"marketCap":85114652000},{"date":"2024-08-09","value":21.085704,"marketCap":85839900000},{"date":"2024-08-16","value":26.410714,"marketCap":107518016000},{"date":"2024-08-23","value":25.728734,"marketCap":104741676000},{"date":"2024-08-30","value":26.405147,"marketCap":107495352000},{"date":"2024-09-06","value":25.486562,"marketCap":103755792000},{"date":"2024-09-13","value":27.635494,"marketCap":112504096000},{"date":"2024-09-20","value":26.972999,"marketCap":109807080000},{"date":"2024-09-27","value":27.131664,"marketCap":110453004000},{"date":"2024-10-04","value":26.599998,"marketCap":108288592000},{"date":"2024-10-11","value":26.132355,"marketCap":106384816000},{"date":"2024-10-18","value":26.519274,"marketCap":107959964000},{"date":"2024-10-25","value":27.042589,"marketCap":110090380000},{"date":"2024-10-31","value":26.53203,"marketCap":110312220000},{"date":"2024-11-08","value":28.969667,"marketCap":108952020000},{"date":"2024-11-15","value":29.906992,"marketCap":112477205000},{"date":"2024-11-22","value":30.165127,"marketCap":113448028000},{"date":"2024-11-29","value":30.888656,"marketCap":116169148000},{"date":"2024-12-06","value":29.914907,"marketCap":112506974000},{"date":"2024-12-13","value":29.489834,"marketCap":110908316000},{"date":"2024-12-20","value":26.758512,"marketCap":100636088000},{"date":"2024-12-27","value":27.69307,"marketCap":104150868000},{"date":"2025-01-03","value":27.786526,"marketCap":104502346000},{"date":"2025-01-10","value":27.916158,"marketCap":104989880000},{"date":"2025-01-17","value":28.467849,"marketCap":107064734000},{"date":"2025-01-24","value":29.541084,"marketCap":111101062000},{"date":"2025-01-31","value":35.202141,"marketCap":123816490772},{"date":"2025-02-07","value":36.074121,"marketCap":126883504763},{"date":"2025-02-14","value":36.493963,"marketCap":128360215204},{"date":"2025-02-21","value":36.603768,"marketCap":128746431780},{"date":"2025-02-28","value":36.975166,"marketCap":130052752554},{"date":"2025-03-03","value":37.401467,"marketCap":131552181617}]},{"symbol":"DASH","name":"DoorDash, Inc.","items":[{"date":"2020-12-11","value":-196.430711,"marketCap":55589891175},{"date":"2020-12-18","value":-186.721421,"marketCap":52842162268},{"date":"2020-12-24","value":-177.865203,"marketCap":50335852317},{"date":"2020-12-31","value":-160.231337,"marketCap":45345468372},{"date":"2021-01-08","value":-175.204969,"marketCap":49583006362},{"date":"2021-01-15","value":-210.068615,"marketCap":59449417905},{"date":"2021-01-22","value":-215.512551,"marketCap":60990052032},{"date":"2021-01-29","value":-216.938077,"marketCap":61393475813},{"date":"2021-02-05","value":-203.423644,"marketCap":57568891300},{"date":"2021-02-12","value":-227.825951,"marketCap":64474744067},{"date":"2021-02-19","value":-231.193334,"marketCap":65427713630},{"date":"2021-02-26","value":-116.788728,"marketCap":53839603744},{"date":"2021-03-05","value":-105.629777,"marketCap":48695327335},{"date":"2021-03-12","value":-99.040119,"marketCap":45657494992},{"date":"2021-03-19","value":-94.158891,"marketCap":43407248812},{"date":"2021-03-26","value":-93.447626,"marketCap":43079355797},{"date":"2021-04-01","value":-92.84096,"marketCap":42799682343},{"date":"2021-04-09","value":-97.973222,"marketCap":45165655470},{"date":"2021-04-16","value":-104.242114,"marketCap":48055614492},{"date":"2021-04-23","value":-106.515372,"marketCap":49103586285},{"date":"2021-04-30","value":-101.173555,"marketCap":46641009032},{"date":"2021-05-07","value":-88.255677,"marketCap":40685867276},{"date":"2021-05-14","value":-75.914031,"marketCap":45965946063},{"date":"2021-05-21","value":-74.030576,"marketCap":44825513574},{"date":"2021-05-28","value":-80.870211,"marketCap":48966912699},{"date":"2021-06-04","value":-77.383127,"marketCap":46855483405},{"date":"2021-06-11","value":-82.958156,"marketCap":50231163572},{"date":"2021-06-18","value":-90.045331,"marketCap":54522448109},{"date":"2021-06-25","value":-95.098374,"marketCap":57582065558},{"date":"2021-07-02","value":-98.4294,"marketCap":59599001875},{"date":"2021-07-09","value":-96.987211,"marketCap":58725756426},{"date":"2021-07-16","value":-90.061475,"marketCap":54532223245},{"date":"2021-07-23","value":-101.491361,"marketCap":61453019264},{"date":"2021-07-30","value":-93.790718,"marketCap":56790279573},{"date":"2021-08-06","value":-97.702924,"marketCap":59159120772},{"date":"2021-08-13","value":-116.09636,"marketCap":65826636030},{"date":"2021-08-20","value":-109.713116,"marketCap":62207336929},{"date":"2021-08-27","value":-112.013706,"marketCap":63511771526},{"date":"2021-09-03","value":-115.303669,"marketCap":65377180587},{"date":"2021-09-10","value":-125.382161,"marketCap":71091685516},{"date":"2021-09-17","value":-132.856099,"marketCap":75329408273},{"date":"2021-09-24","value":-131.431641,"marketCap":74521740220},{"date":"2021-10-01","value":-121.579632,"marketCap":68935651131},{"date":"2021-10-08","value":-121.835915,"marketCap":69080963794},{"date":"2021-10-15","value":-127.58739,"marketCap":72342050285},{"date":"2021-10-22","value":-127.444348,"marketCap":72260945543},{"date":"2021-10-29","value":-116.10232,"marketCap":65830015395},{"date":"2021-11-05","value":-118.41483,"marketCap":67141208720},{"date":"2021-11-12","value":-135.010721,"marketCap":84381700527},{"date":"2021-11-19","value":-118.148789,"marketCap":73842993204},{"date":"2021-11-26","value":-103.147598,"marketCap":64467248701},{"date":"2021-12-03","value":-86.565601,"marketCap":54103500387},{"date":"2021-12-10","value":-86.724779,"marketCap":54202986882},{"date":"2021-12-17","value":-81.680471,"marketCap":51050294163},{"date":"2021-12-23","value":-84.35357,"marketCap":52720981164},{"date":"2021-12-31","value":-81.729871,"marketCap":51081169283},{"date":"2022-01-07","value":-72.601813,"marketCap":45376133385},{"date":"2022-01-14","value":-72.195634,"marketCap":45122271294},{"date":"2022-01-21","value":-64.192803,"marketCap":40120501999},{"date":"2022-01-28","value":-56.903531,"marketCap":35564706645},{"date":"2022-02-04","value":-54.060275,"marketCap":33787672012},{"date":"2022-02-11","value":-52.150135,"marketCap":32593834073},{"date":"2022-02-18","value":-70.524578,"marketCap":33005502328},{"date":"2022-02-25","value":-74.645822,"marketCap":34934244861},{"date":"2022-03-04","value":-66.897972,"marketCap":31308250830},{"date":"2022-03-11","value":-64.746457,"marketCap":30301341806},{"date":"2022-03-18","value":-79.874064,"marketCap":37381062002},{"date":"2022-03-25","value":-78.385126,"marketCap":36684239148},{"date":"2022-04-01","value":-90.006285,"marketCap":42122941524},{"date":"2022-04-08","value":-79.226376,"marketCap":37077944061},{"date":"2022-04-14","value":-81.377891,"marketCap":38084853085},{"date":"2022-04-22","value":-66.257729,"marketCap":31008617003},{"date":"2022-04-29","value":-60.622099,"marketCap":28371142500},{"date":"2022-05-06","value":-48.245004,"marketCap":25328627188},{"date":"2022-05-13","value":-49.31548,"marketCap":25890626959},{"date":"2022-05-20","value":-44.311006,"marketCap":23263278029},{"date":"2022-05-27","value":-52.245907,"marketCap":27429101333},{"date":"2022-06-03","value":-51.512733,"marketCap":27044184643},{"date":"2022-06-10","value":-47.076157,"marketCap":24714982380},{"date":"2022-06-17","value":-46.70518,"marketCap":24520219733},{"date":"2022-06-24","value":-56.108298,"marketCap":29456856612},{"date":"2022-07-01","value":-51.444594,"marketCap":27008411912},{"date":"2022-07-08","value":-56.751829,"marketCap":29794710183},{"date":"2022-07-15","value":-53.072348,"marketCap":27862982708},{"date":"2022-07-22","value":-55.608616,"marketCap":29194523252},{"date":"2022-07-29","value":-52.807365,"marketCap":27723866532},{"date":"2022-08-05","value":-45.187132,"marketCap":30998372593},{"date":"2022-08-12","value":-43.543759,"marketCap":29871018652},{"date":"2022-08-19","value":-36.576307,"marketCap":25091346803},{"date":"2022-08-26","value":-34.702187,"marketCap":23805700014},{"date":"2022-09-02","value":-32.771786,"marketCap":22481445212},{"date":"2022-09-09","value":-36.193604,"marketCap":24828812324},{"date":"2022-09-16","value":-33.278305,"marketCap":22828917318},{"date":"2022-09-23","value":-29.271176,"marketCap":20080026885},{"date":"2022-09-30","value":-27.830411,"marketCap":19091661785},{"date":"2022-10-07","value":-27.796643,"marketCap":19068496978},{"date":"2022-10-14","value":-24.234125,"marketCap":16624609838},{"date":"2022-10-21","value":-25.455399,"marketCap":17462403691},{"date":"2022-10-28","value":-26.485321,"marketCap":18168930306},{"date":"2022-11-04","value":-22.750419,"marketCap":20020368997},{"date":"2022-11-11","value":-27.788422,"marketCap":24453811191},{"date":"2022-11-18","value":-25.714988,"marketCap":22629189622},{"date":"2022-11-25","value":-24.470928,"marketCap":21534416681},{"date":"2022-12-02","value":-24.347404,"marketCap":21425715822},{"date":"2022-12-09","value":-24.382697,"marketCap":21456773210},{"date":"2022-12-16","value":-23.169518,"marketCap":20389175484},{"date":"2022-12-23","value":-22.362202,"marketCap":19678737724},{"date":"2022-12-30","value":-21.53724,"marketCap":18952771271},{"date":"2023-01-06","value":-21.175492,"marketCap":18634433040},{"date":"2023-01-13","value":-23.09011,"marketCap":20319296360},{"date":"2023-01-20","value":-25.595876,"marketCap":22524370937},{"date":"2023-01-27","value":-25.864981,"marketCap":22761183523},{"date":"2023-02-03","value":-26.045855,"marketCap":22920352639},{"date":"2023-02-10","value":-25.463529,"marketCap":22407905730},{"date":"2023-02-17","value":-17.579278,"marketCap":23995714712},{"date":"2023-02-24","value":-15.668054,"marketCap":21386894086},{"date":"2023-03-03","value":-16.470051,"marketCap":22481620007},{"date":"2023-03-10","value":-15.289516,"marketCap":20870188925},{"date":"2023-03-17","value":-17.130692,"marketCap":23383394091},{"date":"2023-03-24","value":-17.426544,"marketCap":23787232051},{"date":"2023-03-31","value":-18.256653,"marketCap":24920330792},{"date":"2023-04-06","value":-17.481118,"marketCap":23861726432},{"date":"2023-04-14","value":-17.650587,"marketCap":24093051089},{"date":"2023-04-21","value":-17.107713,"marketCap":23352028036},{"date":"2023-04-28","value":-16.780265,"marketCap":22905061751},{"date":"2023-05-05","value":-17.960402,"marketCap":24408186022},{"date":"2023-05-12","value":-19.219497,"marketCap":26119296951},{"date":"2023-05-19","value":-19.148018,"marketCap":26022155858},{"date":"2023-05-26","value":-19.013635,"marketCap":25839530605},{"date":"2023-06-02","value":-19.319569,"marketCap":26255294480},{"date":"2023-06-09","value":-20.005776,"marketCap":27187848968},{"date":"2023-06-16","value":-20.517571,"marketCap":27883379191},{"date":"2023-06-23","value":-20.80635,"marketCap":28275829204},{"date":"2023-06-30","value":-21.572613,"marketCap":29317181716},{"date":"2023-07-07","value":-22.012929,"marketCap":29915570846},{"date":"2023-07-14","value":-23.814221,"marketCap":32363526377},{"date":"2023-07-21","value":-23.914293,"marketCap":32499523906},{"date":"2023-07-28","value":-24.600499,"marketCap":33432078394},{"date":"2023-08-04","value":-26.549155,"marketCap":33611229731},{"date":"2023-08-11","value":-25.595423,"marketCap":32403805494},{"date":"2023-08-18","value":-24.194338,"marketCap":30630032430},{"date":"2023-08-25","value":-23.65068,"marketCap":29941761285},{"date":"2023-09-01","value":-26.135974,"marketCap":33088143661},{"date":"2023-09-08","value":-25.480478,"marketCap":32258285309},{"date":"2023-09-15","value":-25.778713,"marketCap":32635851195},{"date":"2023-09-22","value":-23.489136,"marketCap":29737246431},{"date":"2023-09-29","value":-24.169485,"marketCap":30598568606},{"date":"2023-10-06","value":-22.929945,"marketCap":29029310396},{"date":"2023-10-13","value":-24.884008,"marketCap":31503153539},{"date":"2023-10-20","value":-22.793254,"marketCap":28856259365},{"date":"2023-10-27","value":-22.066305,"marketCap":27935942520},{"date":"2023-11-03","value":-33.485386,"marketCap":34958742650},{"date":"2023-11-10","value":-32.241937,"marketCap":33660582256},{"date":"2023-11-17","value":-36.269795,"marketCap":37865666233},{"date":"2023-11-24","value":-35.78157,"marketCap":37355959085},{"date":"2023-12-01","value":-35.846412,"marketCap":37423654565},{"date":"2023-12-08","value":-37.749728,"marketCap":39410716028},{"date":"2023-12-15","value":-38.813906,"marketCap":40521718329},{"date":"2023-12-22","value":-38.356195,"marketCap":40043867877},{"date":"2023-12-29","value":-38.222696,"marketCap":39904494829},{"date":"2024-01-05","value":-35.815898,"marketCap":37391797869},{"date":"2024-01-12","value":-39.660672,"marketCap":41405741665},{"date":"2024-01-19","value":-40.03447,"marketCap":41795986201},{"date":"2024-01-26","value":-41.01092,"marketCap":42815400499},{"date":"2024-02-02","value":-40.927006,"marketCap":42727794583},{"date":"2024-02-09","value":-45.122692,"marketCap":47108090393},{"date":"2024-02-16","value":-90.110777,"marketCap":50281813811},{"date":"2024-02-23","value":-87.903497,"marketCap":49050151257},{"date":"2024-03-01","value":-90.191406,"marketCap":50326804564},{"date":"2024-03-08","value":-96.439715,"marketCap":53813360905},{"date":"2024-03-15","value":-95.969101,"marketCap":53550758168},{"date":"2024-03-22","value":-99.017233,"marketCap":55251615896},{"date":"2024-03-28","value":-100.552159,"marketCap":56108104823},{"date":"2024-04-05","value":-97.460586,"marketCap":54383006842},{"date":"2024-04-12","value":-102.050884,"marketCap":56944393540},{"date":"2024-04-19","value":-94.195247,"marketCap":52560947851},{"date":"2024-04-26","value":-92.754443,"marketCap":51756979471},{"date":"2024-05-03","value":-111.292875,"marketCap":46743007464},{"date":"2024-05-10","value":-113.103782,"marketCap":47503588287},{"date":"2024-05-17","value":-113.094046,"marketCap":47499499143},{"date":"2024-05-24","value":-107.47634,"marketCap":45140062934},{"date":"2024-05-31","value":-107.622381,"marketCap":45201400097},{"date":"2024-06-07","value":-111.05921,"marketCap":46644868003},{"date":"2024-06-14","value":-110.767128,"marketCap":46522193677},{"date":"2024-06-21","value":-107.301091,"marketCap":45066458338},{"date":"2024-06-28","value":-107.661325,"marketCap":45217756674},{"date":"2024-07-05","value":-104.779452,"marketCap":44007369988},{"date":"2024-07-12","value":-102.63752,"marketCap":43107758261},{"date":"2024-07-15","value":-102.228605,"marketCap":42936014205},{"date":"2024-08-02","value":-108.708944,"marketCap":44244540352},{"date":"2024-08-09","value":-126.152079,"marketCap":51343896081},{"date":"2024-08-16","value":-131.743783,"marketCap":53619719625},{"date":"2024-08-23","value":-130.237157,"marketCap":53006523046},{"date":"2024-08-30","value":-127.941829,"marketCap":52072324231},{"date":"2024-09-06","value":-127.75982,"marketCap":51998246792},{"date":"2024-09-13","value":-131.642667,"marketCap":53578565492},{"date":"2024-09-20","value":-138.821889,"marketCap":56500508921},{"date":"2024-09-27","value":-144.615825,"marketCap":58858640730},{"date":"2024-10-04","value":-143.705783,"marketCap":58488253535},{"date":"2024-10-11","value":-146.102227,"marketCap":59463606482},{"date":"2024-10-18","value":-153.089329,"marketCap":62307357059},{"date":"2024-10-25","value":-154.899302,"marketCap":63044016036},{"date":"2024-10-31","value":-371.463902,"marketCap":63891791172},{"date":"2024-11-08","value":-411.990956,"marketCap":70862444411},{"date":"2024-11-15","value":-419.743409,"marketCap":72195866338},{"date":"2024-11-22","value":-418.221899,"marketCap":71934166707},{"date":"2024-11-29","value":-435.87624,"marketCap":74970713214},{"date":"2024-12-06","value":-424.790956,"marketCap":73064044477},{"date":"2024-12-13","value":-425.104919,"marketCap":73118045988},{"date":"2024-12-20","value":-404.890578,"marketCap":69641179468},{"date":"2024-12-27","value":-411.942654,"marketCap":70854136486},{"date":"2025-01-03","value":-412.135862,"marketCap":70887368185},{"date":"2025-01-10","value":-419.550201,"marketCap":72162634639},{"date":"2025-01-17","value":-412.61888,"marketCap":70970447433},{"date":"2025-01-24","value":-442.27624,"marketCap":76071513248},{"date":"2025-01-31","value":-455.414353,"marketCap":78331268788},{"date":"2025-02-07","value":-474.445297,"marketCap":81604591151},{"date":"2025-02-14","value":694.488476,"marketCap":85422082587},{"date":"2025-02-21","value":690.767748,"marketCap":84964432989},{"date":"2025-02-28","value":668.874936,"marketCap":82271617090},{"date":"2025-03-03","value":677.755016,"marketCap":83363866908}]},{"symbol":"CMG","name":"Chipotle Mexican Grill","items":[{"date":"2020-03-06","value":57.341144,"marketCap":20078460132},{"date":"2020-03-13","value":49.988332,"marketCap":17503814417},{"date":"2020-03-20","value":44.884504,"marketCap":15716668190},{"date":"2020-03-27","value":50.358669,"marketCap":17633490813},{"date":"2020-04-03","value":48.453853,"marketCap":16966504294},{"date":"2020-04-09","value":61.229065,"marketCap":21439846953},{"date":"2020-04-17","value":65.141848,"marketCap":22809939377},{"date":"2020-04-24","value":72.532174,"marketCap":24545903050},{"date":"2020-05-01","value":72.10744,"marketCap":24402167115},{"date":"2020-05-08","value":76.30324,"marketCap":25822084740},{"date":"2020-05-15","value":80.087785,"marketCap":27102827566},{"date":"2020-05-22","value":87.006611,"marketCap":29444255273},{"date":"2020-05-29","value":82.738284,"marketCap":27999793797},{"date":"2020-06-05","value":86.821999,"marketCap":29381780013},{"date":"2020-06-12","value":81.742699,"marketCap":27662873646},{"date":"2020-06-19","value":83.308603,"marketCap":28192797725},{"date":"2020-06-26","value":85.148129,"marketCap":28815319064},{"date":"2020-07-02","value":87.068423,"marketCap":29465173329},{"date":"2020-07-10","value":92.144427,"marketCap":31182964067},{"date":"2020-07-17","value":93.64275,"marketCap":31690017739},{"date":"2020-07-24","value":123.675329,"marketCap":31606590640},{"date":"2020-07-31","value":126.416322,"marketCap":32307081695},{"date":"2020-08-07","value":129.202568,"marketCap":33019137427},{"date":"2020-08-14","value":129.849336,"marketCap":33184426091},{"date":"2020-08-21","value":137.149825,"marketCap":35050146355},{"date":"2020-08-28","value":142.43231,"marketCap":36400143613},{"date":"2020-09-04","value":143.769621,"marketCap":36741907991},{"date":"2020-09-11","value":141.990188,"marketCap":36287154408},{"date":"2020-09-18","value":133.017514,"marketCap":33994088835},{"date":"2020-09-25","value":136.193352,"marketCap":34805709312},{"date":"2020-10-02","value":137.320545,"marketCap":35093775850},{"date":"2020-10-09","value":140.296115,"marketCap":35854215573},{"date":"2020-10-16","value":146.60949,"marketCap":37467667860},{"date":"2020-10-23","value":157.936285,"marketCap":37466119320},{"date":"2020-10-30","value":141.71404,"marketCap":33617829716},{"date":"2020-11-06","value":156.421171,"marketCap":37106699433},{"date":"2020-11-13","value":147.605621,"marketCap":35015448149},{"date":"2020-11-20","value":152.458066,"marketCap":36166559706},{"date":"2020-11-27","value":153.071403,"marketCap":36312057521},{"date":"2020-12-04","value":157.417845,"marketCap":37343133382},{"date":"2020-12-11","value":153.334431,"marketCap":36374453700},{"date":"2020-12-18","value":167.31971,"marketCap":39692083680},{"date":"2020-12-24","value":166.609654,"marketCap":39523641979},{"date":"2020-12-31","value":163.561837,"marketCap":38800629761},{"date":"2021-01-08","value":165.417184,"marketCap":39240760651},{"date":"2021-01-15","value":165.806418,"marketCap":39333095803},{"date":"2021-01-22","value":176.237877,"marketCap":41807677868},{"date":"2021-01-29","value":174.565352,"marketCap":41410916520},{"date":"2021-02-05","value":118.600841,"marketCap":42194146880},{"date":"2021-02-12","value":120.853842,"marketCap":42995688100},{"date":"2021-02-19","value":116.533735,"marketCap":41458740710},{"date":"2021-02-26","value":114.074256,"marketCap":40583741730},{"date":"2021-03-05","value":105.394487,"marketCap":37495774918},{"date":"2021-03-12","value":114.963434,"marketCap":40900081020},{"date":"2021-03-19","value":112.428802,"marketCap":39998345178},{"date":"2021-03-26","value":114.349553,"marketCap":40681683076},{"date":"2021-04-01","value":113.794212,"marketCap":40484111739},{"date":"2021-04-09","value":121.313326,"marketCap":43159156859},{"date":"2021-04-16","value":121.600089,"marketCap":43261177302},{"date":"2021-04-23","value":101.73302,"marketCap":41352336270},{"date":"2021-04-30","value":103.329715,"marketCap":42001359182},{"date":"2021-05-07","value":98.760306,"marketCap":40143990577},{"date":"2021-05-14","value":93.923576,"marketCap":38177961124},{"date":"2021-05-21","value":92.108417,"marketCap":37440137070},{"date":"2021-05-28","value":95.015718,"marketCap":38621894178},{"date":"2021-06-04","value":91.854945,"marketCap":37337106316},{"date":"2021-06-11","value":94.65698,"marketCap":38476074697},{"date":"2021-06-18","value":96.930604,"marketCap":39400254922},{"date":"2021-06-25","value":105.180194,"marketCap":42753539981},{"date":"2021-07-02","value":108.478091,"marketCap":44094065791},{"date":"2021-07-09","value":110.270396,"marketCap":44822600187},{"date":"2021-07-16","value":108.070874,"marketCap":43928540974},{"date":"2021-07-23","value":87.739018,"marketCap":51439455718},{"date":"2021-07-30","value":89.2974,"marketCap":52353100825},{"date":"2021-08-06","value":90.4336,"marketCap":53019230146},{"date":"2021-08-13","value":90.465228,"marketCap":53037772759},{"date":"2021-08-20","value":90.643972,"marketCap":53142566616},{"date":"2021-08-27","value":91.957479,"marketCap":53912646948},{"date":"2021-09-03","value":92.008275,"marketCap":53942427508},{"date":"2021-09-10","value":91.09874,"marketCap":53409186914},{"date":"2021-09-17","value":91.481626,"marketCap":53633664909},{"date":"2021-09-24","value":92.832991,"marketCap":54425940186},{"date":"2021-10-01","value":87.627841,"marketCap":51374275624},{"date":"2021-10-08","value":87.101193,"marketCap":51065513025},{"date":"2021-10-15","value":87.739497,"marketCap":51439736667},{"date":"2021-10-22","value":71.023146,"marketCap":50459672550},{"date":"2021-10-29","value":70.451775,"marketCap":50053731336},{"date":"2021-11-05","value":71.058465,"marketCap":50484765756},{"date":"2021-11-12","value":73.77709,"marketCap":52416261378},{"date":"2021-11-19","value":69.496197,"marketCap":49374823989},{"date":"2021-11-26","value":66.802521,"marketCap":47461053673},{"date":"2021-12-03","value":63.049117,"marketCap":44794379892},{"date":"2021-12-10","value":68.169556,"marketCap":48432287888},{"date":"2021-12-17","value":66.682134,"marketCap":47375522039},{"date":"2021-12-23","value":69.249481,"marketCap":49199540410},{"date":"2021-12-31","value":69.232849,"marketCap":49187723539},{"date":"2022-01-07","value":63.27524,"marketCap":44955033060},{"date":"2022-01-14","value":59.327789,"marketCap":42150495790},{"date":"2022-01-21","value":54.586334,"marketCap":38781843630},{"date":"2022-01-28","value":55.838525,"marketCap":39671485168},{"date":"2022-02-04","value":58.746047,"marketCap":41737186676},{"date":"2022-02-11","value":67.03277,"marketCap":43771326163},{"date":"2022-02-18","value":65.394599,"marketCap":42701627027},{"date":"2022-02-25","value":64.264708,"marketCap":41963826156},{"date":"2022-03-04","value":61.915633,"marketCap":40429917961},{"date":"2022-03-11","value":63.337871,"marketCap":41358616398},{"date":"2022-03-18","value":68.159656,"marketCap":44507164798},{"date":"2022-03-25","value":66.813403,"marketCap":43628082908},{"date":"2022-04-01","value":68.400009,"marketCap":44664111325},{"date":"2022-04-08","value":66.252371,"marketCap":43261738253},{"date":"2022-04-14","value":68.791776,"marketCap":44919928831},{"date":"2022-04-22","value":63.543043,"marketCap":41492590685},{"date":"2022-04-29","value":59.491066,"marketCap":40702418933},{"date":"2022-05-06","value":55.359906,"marketCap":37875974689},{"date":"2022-05-13","value":53.878362,"marketCap":36862335949},{"date":"2022-05-20","value":52.890529,"marketCap":36186483581},{"date":"2022-05-27","value":57.31718,"marketCap":39215096324},{"date":"2022-06-03","value":56.198972,"marketCap":38450043746},{"date":"2022-06-10","value":53.827683,"marketCap":36827662513},{"date":"2022-06-17","value":50.907916,"marketCap":34830025228},{"date":"2022-06-24","value":54.317308,"marketCap":37162652640},{"date":"2022-07-01","value":53.409172,"marketCap":36541327046},{"date":"2022-07-08","value":54.736636,"marketCap":37449547357},{"date":"2022-07-15","value":53.130846,"marketCap":36350902775},{"date":"2022-07-22","value":55.065641,"marketCap":37674645063},{"date":"2022-07-29","value":57.436095,"marketCap":43430016130},{"date":"2022-08-05","value":58.77853,"marketCap":44445091624},{"date":"2022-08-12","value":61.088869,"marketCap":46192043213},{"date":"2022-08-19","value":61.403181,"marketCap":46429708592},{"date":"2022-08-26","value":59.772872,"marketCap":45196958265},{"date":"2022-09-02","value":59.356482,"marketCap":44882107168},{"date":"2022-09-09","value":63.278037,"marketCap":47847371468},{"date":"2022-09-16","value":62.185656,"marketCap":47021373219},{"date":"2022-09-23","value":57.19008,"marketCap":43243992995},{"date":"2022-09-30","value":55.179365,"marketCap":41723600925},{"date":"2022-10-07","value":54.297749,"marketCap":41056971751},{"date":"2022-10-14","value":55.386826,"marketCap":41880471181},{"date":"2022-10-21","value":56.907346,"marketCap":43030205213},{"date":"2022-10-28","value":51.579805,"marketCap":41720273560},{"date":"2022-11-04","value":47.897932,"marketCap":38742194497},{"date":"2022-11-11","value":51.626072,"marketCap":41757697061},{"date":"2022-11-18","value":51.493439,"marketCap":41650416357},{"date":"2022-11-25","value":51.929382,"marketCap":42003028902},{"date":"2022-12-02","value":55.002922,"marketCap":44489058226},{"date":"2022-12-09","value":52.308434,"marketCap":42309624401},{"date":"2022-12-16","value":50.109866,"marketCap":40531315066},{"date":"2022-12-23","value":48.404819,"marketCap":39152189744},{"date":"2022-12-30","value":47.552467,"marketCap":38462765688},{"date":"2023-01-06","value":48.051815,"marketCap":38866662290},{"date":"2023-01-13","value":52.250514,"marketCap":42262775721},{"date":"2023-01-20","value":53.299931,"marketCap":43111596171},{"date":"2023-01-27","value":55.307945,"marketCap":44735776123},{"date":"2023-02-03","value":58.021968,"marketCap":46931010982},{"date":"2023-02-10","value":48.65968,"marketCap":43749967244},{"date":"2023-02-17","value":49.697457,"marketCap":44683033236},{"date":"2023-02-24","value":45.367551,"marketCap":40790010120},{"date":"2023-03-03","value":46.389659,"marketCap":41708988970},{"date":"2023-03-10","value":47.640337,"marketCap":42833474361},{"date":"2023-03-17","value":49.426185,"marketCap":44439132327},{"date":"2023-03-24","value":49.899605,"marketCap":44864784989},{"date":"2023-03-31","value":52.481451,"marketCap":47186125011},{"date":"2023-04-06","value":52.147507,"marketCap":46885875534},{"date":"2023-04-14","value":52.756808,"marketCap":47433698395},{"date":"2023-04-20","value":55.431976,"marketCap":49838945220},{"date":"2023-04-28","value":54.414289,"marketCap":56180087598},{"date":"2023-05-05","value":54.340802,"marketCap":56104215538},{"date":"2023-05-12","value":55.008602,"marketCap":56793685640},{"date":"2023-05-19","value":56.007227,"marketCap":57824717960},{"date":"2023-05-26","value":54.992568,"marketCap":56777131736},{"date":"2023-06-01","value":55.489342,"marketCap":57290026861},{"date":"2023-06-09","value":54.066093,"marketCap":55820591983},{"date":"2023-06-16","value":54.825818,"marketCap":56604971134},{"date":"2023-06-22","value":55.43563,"marketCap":57234571283},{"date":"2023-06-30","value":56.400852,"marketCap":58231116304},{"date":"2023-07-07","value":55.940421,"marketCap":57755743360},{"date":"2023-07-14","value":54.750995,"marketCap":56527719582},{"date":"2023-07-21","value":55.976229,"marketCap":57792713746},{"date":"2023-07-28","value":46.632651,"marketCap":51962716080},{"date":"2023-08-04","value":47.607305,"marketCap":53048772789},{"date":"2023-08-11","value":45.695754,"marketCap":50918733190},{"date":"2023-08-18","value":45.765819,"marketCap":50996806135},{"date":"2023-08-25","value":46.35456,"marketCap":51652839572},{"date":"2023-09-01","value":47.699404,"marketCap":53151398710},{"date":"2023-09-08","value":48.694669,"marketCap":54260420752},{"date":"2023-09-15","value":47.934109,"marketCap":53412929281},{"date":"2023-09-22","value":46.198338,"marketCap":51478761734},{"date":"2023-09-29","value":45.522945,"marketCap":50726171651},{"date":"2023-10-04","value":45.484818,"marketCap":50683686727},{"date":"2023-10-13","value":44.407605,"marketCap":49483349685},{"date":"2023-10-20","value":45.743289,"marketCap":50971701407},{"date":"2023-10-27","value":42.422899,"marketCap":49650827950},{"date":"2023-11-02","value":46.585513,"marketCap":54522659342},{"date":"2023-11-10","value":49.129069,"marketCap":57499581612},{"date":"2023-11-17","value":50.957888,"marketCap":59639990646},{"date":"2023-11-24","value":52.049926,"marketCap":60918088462},{"date":"2023-12-01","value":51.641438,"marketCap":60440002485},{"date":"2023-12-08","value":52.204223,"marketCap":61098674325},{"date":"2023-12-15","value":53.363796,"marketCap":62455812762},{"date":"2023-12-22","value":54.100107,"marketCap":63317575086},{"date":"2023-12-27","value":54.391349,"marketCap":63658437763},{"date":"2024-01-05","value":52.068686,"marketCap":60940044190},{"date":"2024-01-12","value":53.384197,"marketCap":62479689616},{"date":"2024-01-19","value":54.468732,"marketCap":63749005141},{"date":"2024-01-26","value":54.209616,"marketCap":63445741648},{"date":"2024-02-02","value":57.2639,"marketCap":67020408613},{"date":"2024-02-09","value":58.480069,"marketCap":71856624941},{"date":"2024-02-16","value":58.424724,"marketCap":71788620442},{"date":"2024-02-23","value":58.63383,"marketCap":72045556795},{"date":"2024-03-01","value":60.004066,"marketCap":73729216572},{"date":"2024-03-08","value":60.036425,"marketCap":73768977267},{"date":"2024-03-15","value":61.33748,"marketCap":75367631419},{"date":"2024-03-22","value":64.829127,"marketCap":79657947521},{"date":"2024-03-28","value":65.241537,"marketCap":80164690724},{"date":"2024-04-05","value":63.736732,"marketCap":78315681299},{"date":"2024-04-12","value":66.741879,"marketCap":82008215916},{"date":"2024-04-19","value":64.895854,"marketCap":79739936816},{"date":"2024-04-26","value":65.935474,"marketCap":85477429140},{"date":"2024-05-03","value":66.571528,"marketCap":86301997636},{"date":"2024-05-10","value":68.499185,"marketCap":88800973045},{"date":"2024-05-17","value":66.653948,"marketCap":86408845453},{"date":"2024-05-24","value":66.492922,"marketCap":86200093935},{"date":"2024-05-31","value":65.805593,"marketCap":85309054561},{"date":"2024-06-07","value":68.047675,"marketCap":88215644776},{"date":"2024-06-14","value":69.183335,"marketCap":89687892324},{"date":"2024-06-21","value":68.106153,"marketCap":88291454538},{"date":"2024-06-28","value":66.116205,"marketCap":85711725252},{"date":"2024-07-05","value":65.236915,"marketCap":84571832095},{"date":"2024-07-12","value":60.967594,"marketCap":79037170137},{"date":"2024-07-15","value":61.094721,"marketCap":79201973967},{"date":"2024-08-02","value":51.913927,"marketCap":73212186960},{"date":"2024-08-09","value":52.749056,"marketCap":74389936320},{"date":"2024-08-16","value":52.409178,"marketCap":73910619720},{"date":"2024-08-23","value":51.904216,"marketCap":73198492200},{"date":"2024-08-30","value":54.02117,"marketCap":76183949880},{"date":"2024-09-06","value":51.496363,"marketCap":72623312280},{"date":"2024-09-13","value":54.720348,"marketCap":77169972600},{"date":"2024-09-20","value":56.293497,"marketCap":79388523720},{"date":"2024-09-27","value":56.371184,"marketCap":79498081800},{"date":"2024-10-04","value":55.060226,"marketCap":77649289200},{"date":"2024-10-11","value":56.643086,"marketCap":79881535080},{"date":"2024-10-18","value":57.157758,"marketCap":80607357360},{"date":"2024-10-25","value":57.720985,"marketCap":81401653440},{"date":"2024-10-31","value":51.195071,"marketCap":75995601470},{"date":"2024-11-08","value":53.473265,"marketCap":79377426190},{"date":"2024-11-15","value":55.034931,"marketCap":81695612490},{"date":"2024-11-22","value":55.099235,"marketCap":81791067220},{"date":"2024-11-29","value":56.51392,"marketCap":83891071280},{"date":"2024-12-06","value":59.912839,"marketCap":88936535580},{"date":"2024-12-13","value":60.776348,"marketCap":90218356240},{"date":"2024-12-20","value":56.716018,"marketCap":84191071860},{"date":"2024-12-27","value":56.467989,"marketCap":83822889330},{"date":"2025-01-03","value":55.016558,"marketCap":81668339710},{"date":"2025-01-10","value":53.206864,"marketCap":78981970880},{"date":"2025-01-17","value":53.611059,"marketCap":79581972040},{"date":"2025-01-24","value":52.876158,"marketCap":78491060840},{"date":"2025-01-31","value":54.189794,"marketCap":80441064610},{"date":"2025-02-07","value":50.640382,"marketCap":77687916840},{"date":"2025-02-14","value":51.355991,"marketCap":78785739810},{"date":"2025-02-21","value":46.867974,"marketCap":71900627850},{"date":"2025-02-28","value":46.594099,"marketCap":71480473380},{"date":"2025-03-03","value":47.680765,"marketCap":73147537890}]}],"industryCompare":{"bkCode":"BK4209","name":"Restaurants","current":36.756339,"rank":37,"totalCount":56,"items":[{"symbol":"WEN","name":"Wendy's","value":15.988714,"marketCap":3107518554},{"symbol":"CMG","name":"Chipotle Mexican Grill","value":47.680765,"marketCap":73147537890},{"symbol":"DENN","name":"Denny's","value":11.891289,"marketCap":256506998},{"symbol":"DIN","name":"Dine Brands Global","value":4.12249,"marketCap":382381542},{"symbol":"SBUX","name":"Starbucks","value":37.401467,"marketCap":131552181617},{"symbol":"NATH","name":"Nathan's Famous","value":17.584151,"marketCap":416761964},{"symbol":"RRGB","name":"Red Robin Gourmet Burgers","value":-1.268258,"marketCap":98341985},{"symbol":"MCD","name":"McDonald's","value":26.789469,"marketCap":220289802987},{"symbol":"ARKR","name":"Ark Restaurants","value":-18.60376,"marketCap":39105103},{"symbol":"EAT","name":"Brinker","value":27.831111,"marketCap":7319582239},{"symbol":"BH","name":"Biglari","value":-200.051081,"marketCap":751992012},{"symbol":"BH.A","name":"Biglari Holdings Inc.","value":-200.051081,"marketCap":751992012},{"symbol":"CBRL","name":"Cracker Barrel Old Country Store","value":25.00416,"marketCap":1008117718},{"symbol":"BDL","name":"Flanigan'S Enterprises","value":14.235367,"marketCap":47005182},{"symbol":"GTIM","name":"Good Times Restaurants","value":11.493456,"marketCap":26814233},{"symbol":"JACK","name":"Jack In The Box","value":-17.387338,"marketCap":724912898},{"symbol":"CAKE","name":"Cheesecake Factory","value":17.797042,"marketCap":2790273667},{"symbol":"PZZA","name":"Papa John's","value":17.741634,"marketCap":1481178073},{"symbol":"DRI","name":"Darden Restaurants","value":22.508621,"marketCap":23483244721},{"symbol":"RICK","name":"RCI Hospitality","value":91.766348,"marketCap":441304368},{"symbol":"RAVE","name":"Rave Restaurant","value":17.706834,"marketCap":47224126},{"symbol":"YUM","name":"Yum","value":29.369562,"marketCap":43643169732},{"symbol":"BJRI","name":"BJ's Restaurants","value":51.911275,"marketCap":866243440},{"symbol":"DNUT","name":"Krispy Kreme, Inc.","value":341.218934,"marketCap":1056072600},{"symbol":"QSR","name":"Restaurant","value":20.769097,"marketCap":21205248086},{"symbol":"ARMK","name":"Aramark","value":28.922232,"marketCap":9822134544},{"symbol":"PBPB","name":"Potbelly","value":9.935909,"marketCap":381697897},{"symbol":"DPZ","name":"Domino's Pizza","value":28.750951,"marketCap":16795442833},{"symbol":"TXRH","name":"Texas Roadhouse","value":28.324768,"marketCap":12281392962},{"symbol":"NDLS","name":"Noodles","value":-1.986216,"marketCap":64863842},{"symbol":"LOCO","name":"El Pollo Loco","value":14.017306,"marketCap":337564773},{"symbol":"BTBD","name":"BT BRANDS INC.","value":-8.785195,"marketCap":10924328},{"symbol":"SG","name":"Sweetgreen, Inc.","value":-29.542243,"marketCap":2669821150},{"symbol":"BLMN","name":"Bloomin","value":-6.222957,"marketCap":796650453},{"symbol":"ARCO","name":"Arcos Dorados","value":11.028121,"marketCap":1611572386},{"symbol":"STKS","name":"One Group Hospitality","value":-7.593459,"marketCap":100582957},{"symbol":"SHAK","name":"Shake Shack","value":426.463475,"marketCap":4352912693},{"symbol":"DASH","name":"DoorDash, Inc.","value":677.755016,"marketCap":83363866908},{"symbol":"WING","name":"Wingstop","value":61.898468,"marketCap":6729415793},{"symbol":"CAVA","name":"CAVA Group Inc.","value":84.2928,"marketCap":10984953412},{"symbol":"PTLO","name":"Portillo’s Inc.","value":30.228685,"marketCap":892260086},{"symbol":"YUMC","name":"Yum China Holdings, Inc.","value":20.34029,"marketCap":18530004124},{"symbol":"FAT","name":"Fat Brands Inc","value":-0.306602,"marketCap":58207537},{"symbol":"FATBP","name":"FAT Brands Inc","value":-0.306602,"marketCap":58207537},{"symbol":"FATBB","name":"FAT Brands Inc","value":-0.306602,"marketCap":58207537},{"symbol":"BROS","name":"Dutch Bros Inc.","value":260.994579,"marketCap":9202146875},{"symbol":"VENU","name":"Venu Holding Corp. (Notes Live, Inc.)","value":-13.355126,"marketCap":358854009},{"symbol":"KRUS","name":"Kura Sushi USA, Inc.","value":-97.241955,"marketCap":750513410},{"symbol":"THCH","name":"TH International Ltd","value":-1.2176872938,"marketCap":99063617},{"symbol":"SERV","name":"Serve Robotics Inc.","value":-11.957387,"marketCap":396207343},{"symbol":"FWRG","name":"First Watch Restaurant Group, Inc.","value":61.863973,"marketCap":1291348562},{"symbol":"YOSH","name":"Yoshiharu Global Co.","value":-4.479657,"marketCap":14310443},{"symbol":"HDL","name":"Super Hi International Holding","value":27.639655671314905,"marketCap":1565593017.23},{"symbol":"GENK","name":"GEN Restaurant Group, Inc.","value":36.959495,"marketCap":28495771},{"symbol":"PC","name":"Premium Catering (Holdings) Ltd.","value":-12.9064873176,"marketCap":14078400},{"symbol":"TWNP","name":"Twin Hospitality Group Inc","value":-8.581826,"marketCap":413386553}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v3/notice/important/events/list\",params:#symbol:\"MCD\",pageSize:16,pageCount:1,market:\"us\",,,undefined,":[{"items":[{"cdn_pdf":false,"hasAttachments":true,"id":"19197696","market":"us","labels":[],"media":"sec.gov","original_id":"AN6390825000014-MCD","pdf_url":"","pub_time":1741064400000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 8-K - Current report","symbol":"MCD","title":"Form 8-K - Current report","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000014/0000063908-25-000014-index.htm","us_notice_code":"Form 8-K","us_title_en":"Item 8.01: Other Events;\nItem 9.01: Financial Statements and Exhibits","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"EXHIBIT 5.1","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000014/mcdex5legalopinion-feb20.htm","primary":true,"translateUrl":"","linkName":"mcdex5legalopinion-feb20.htm","type":"EX-5.1","id":"NTFILEGud6nwqmmrz1mcmK","market":"us","size":7385},{"description":"FORM 8-K","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000014/mcd-20250303.htm","primary":false,"translateUrl":"","linkName":"mcd-20250303.htm","type":"8-K","id":"NTFILEAc2AyVgyVER5Un4v","market":"us","size":32544},{"description":"EX-5.1","seq":6,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000014/mcdex5legalopinion-feb20001.jpg","primary":false,"translateUrl":"","linkName":"mcdex5legalopinion-feb20001.jpg","type":"GRAPHIC","id":"NTFILE2Wjx36vFg5rVKjWN","market":"us","size":224538},{"description":"EX-5.1","seq":7,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000014/mcdex5legalopinion-feb20002.jpg","primary":false,"translateUrl":"","linkName":"mcdex5legalopinion-feb20002.jpg","type":"GRAPHIC","id":"NTFILE5Bd7Lbpva18scqFG","market":"us","size":223753},{"description":"PDF OF ENTIRE FORM 8-K","seq":8,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000014/form8kmainbody03032025.pdf","primary":false,"translateUrl":"","linkName":"form8kmainbody03032025.pdf","type":"8-K","id":"NTFILE7Sfeb4KV57M9XmXK","market":"us","size":540954}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2025-03-04 13:00","pubTimestamp":1741064400,"title_zh":"Form 8-K - Current report","summary_en":"Item 8.01: Other Events;\nItem 9.01: Financial Statements and Exhibits","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"19171513","market":"us","labels":[],"media":"sec.gov","original_id":"AN110465925017511-MCD","pdf_url":"","pub_time":1740546000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form FWP - Filing under Securities Act Rules 163/433 of free writing prospectuses","symbol":"MCD","title":"Form FWP - Filing under Securities Act Rules 163/433 of free writing prospectuses","titleType":"[Supp]Public Prospectus","type":"usProspectusesRegistrations","url":"https://www.sec.gov/Archives/edgar/data/63908/000110465925017511/0001104659-25-017511-index.htm","us_notice_code":"Form FWP","us_title_en":"Form FWP - Filing under Securities Act Rules 163/433 of free writing prospectuses","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"FWP","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000110465925017511/tm257627d1_fwp.htm","primary":true,"translateUrl":"","linkName":"tm257627d1_fwp.htm","type":"FWP","id":"NTFILE4mtzWKruasigH937","market":"us","size":26343}],"type_name":"Recruitment Registration","type_name_en":"Recruitment Registration","titleTypeEn":"[Supp]Public Prospectus","us_type":"招股注册","us_type_zh":"招股注册","earn_infos":[],"event_type":"important_notice","event_name":"[Supp]Public Prospectus","pubTime":"2025-02-26 13:00","pubTimestamp":1740546000,"title_zh":"Form FWP - Filing under Securities Act Rules 163/433 of free writing prospectuses","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"19164721","market":"us","labels":[],"media":"sec.gov","original_id":"AN6390825000012-MCD","pdf_url":"","pub_time":1740459600000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 10-K - Annual report [Section 13 and 15(d), not S-K Item 405]","symbol":"MCD","title":"Form 10-K - Annual report [Section 13 and 15(d), not S-K Item 405]","titleType":"Annual Report","type":"usFinancials","url":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/0000063908-25-000012-index.htm","us_notice_code":"Form 10-K","us_title_en":"Form 10-K - Annual report [Section 13 and 15(d), not S-K Item 405]","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"10-K","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231.htm","primary":true,"translateUrl":"","linkName":"mcd-20241231.htm","type":"10-K","id":"NTFILEAvyZxNm7KGavFVBi","market":"us","size":2177997},{"description":"SECOND AMENDMENT OF THE MCDONALDS DEFERRED COMPENSATION PLAN","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex10dii10xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex10dii10xk.htm","type":"EX-10.D(II)","id":"NTFILE3cXQDDZpwZFJX14Q","market":"us","size":18713},{"description":"THIRD AMENDMENT OF THE MCDONALDS SUPPLEMENTAL PROFIT SHARING AND SAVINGS PLAN","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex10eiii10xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex10eiii10xk.htm","type":"EX-10.E(III)","id":"NTFILEBGEt3j5ML87pCEk1","market":"us","size":11001},{"description":"INSIDE INFORMATION AND SECURITIES TRADING POLICY","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex1910xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex1910xk.htm","type":"EX-19","id":"NTFILE3cp2iC3SFy9DfPVp","market":"us","size":32326},{"description":"SUBSIDIARIES OF THE REGISTRANT","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex2110xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex2110xk.htm","type":"EX-21","id":"NTFILEGJedf68HvN6bAvxG","market":"us","size":7701},{"description":"CONSENT OF INDEPENDENT REGISTERED PUBLIC ACCOUNTING FIRM","seq":6,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex2310xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex2310xk.htm","type":"EX-23","id":"NTFILE3JkcZoU3xnwLFn5Y","market":"us","size":6366},{"description":"POWER OF ATTORNEY","seq":7,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex2410xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex2410xk.htm","type":"EX-24","id":"NTFILEGawL2atT5xsWExMM","market":"us","size":21887},{"description":"SECTION 302 CERTIFICATION OF CEO","seq":8,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex31110xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex31110xk.htm","type":"EX-31.1","id":"NTFILEA9rPazdCkMC8LkLe","market":"us","size":9782},{"description":"SECTION 302 CERTIFICATION OF CFO","seq":9,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex31210xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex31210xk.htm","type":"EX-31.2","id":"NTFILE6x3wf3xtxXkywBeK","market":"us","size":9644},{"description":"SECTION 906 CERTIFICATION OF CEO","seq":10,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex32110xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex32110xk.htm","type":"EX-32.1","id":"NTFILEBmEiZDmaBBX3S4Ax","market":"us","size":3534},{"description":"SECTION 906 CERTIFICATION OF CFO","seq":11,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex32210xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex32210xk.htm","type":"EX-32.2","id":"NTFILE4drvhqJmMvDGk66D","market":"us","size":3408},{"description":"COMPUTATION OF RATIOS","seq":12,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-ex99110xk.htm","primary":false,"translateUrl":"","linkName":"mcd-ex99110xk.htm","type":"EX-99.1","id":"NTFILEZTg2RNzUFLXwYnoS","market":"us","size":105369},{"description":"GRAPHIC","seq":18,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g1.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g1.jpg","type":"GRAPHIC","id":"NTFILEAhMiNeCKFhKrsoSm","market":"us","size":58473},{"description":"GRAPHIC","seq":19,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g10.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g10.jpg","type":"GRAPHIC","id":"NTFILE933Jts3gBXrKfdUi","market":"us","size":86083},{"description":"GRAPHIC","seq":20,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g11.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g11.jpg","type":"GRAPHIC","id":"NTFILE34vCW5KT9brdcMV5","market":"us","size":28642},{"description":"GRAPHIC","seq":21,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g12.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g12.jpg","type":"GRAPHIC","id":"NTFILE5h8nazofCGpbUKz1","market":"us","size":28535},{"description":"GRAPHIC","seq":22,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g13.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g13.jpg","type":"GRAPHIC","id":"NTFILE83iZBVXb1NCynCk8","market":"us","size":28235},{"description":"GRAPHIC","seq":23,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g14.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g14.jpg","type":"GRAPHIC","id":"NTFILE66xeApSTpNYWjyH5","market":"us","size":55579},{"description":"GRAPHIC","seq":24,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g15.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g15.jpg","type":"GRAPHIC","id":"NTFILE5kRgGgnztRgyPuob","market":"us","size":114718},{"description":"GRAPHIC","seq":25,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g2.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g2.jpg","type":"GRAPHIC","id":"NTFILE8AhABCikdoDym7SS","market":"us","size":14961},{"description":"GRAPHIC","seq":26,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g3.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g3.jpg","type":"GRAPHIC","id":"NTFILEAnWW3peXjhYbXiNQ","market":"us","size":14670},{"description":"GRAPHIC","seq":27,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g4.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g4.jpg","type":"GRAPHIC","id":"NTFILE4LtNJkbt2eJWVA2B","market":"us","size":14673},{"description":"GRAPHIC","seq":28,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g5.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g5.jpg","type":"GRAPHIC","id":"NTFILEB5Vr9JHAha9qa12o","market":"us","size":61010},{"description":"GRAPHIC","seq":29,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g6.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g6.jpg","type":"GRAPHIC","id":"NTFILEDejtUqnUCCSgMfzs","market":"us","size":58086},{"description":"GRAPHIC","seq":30,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g7.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g7.jpg","type":"GRAPHIC","id":"NTFILEFSrV8wYdv694Xrar","market":"us","size":14964},{"description":"GRAPHIC","seq":31,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g8.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g8.jpg","type":"GRAPHIC","id":"NTFILEBAmGFGXrgSka2Lv2","market":"us","size":14690},{"description":"GRAPHIC","seq":32,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd-20241231_g9.jpg","primary":false,"translateUrl":"","linkName":"mcd-20241231_g9.jpg","type":"GRAPHIC","id":"NTFILE7fo9xdJpRn8vG6UQ","market":"us","size":14211},{"description":"PDF OF ENTIRE FORM 10-K","seq":33,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000012/mcd1231202410k.pdf","primary":false,"translateUrl":"","linkName":"mcd1231202410k.pdf","type":"10-K","id":"NTFILEHc6Jyg6k4XRjwCJJ","market":"us","size":731513}],"type_name":"Financial Report","type_name_en":"Financial Report","titleTypeEn":"Annual Report","us_type":"财务报告","us_type_zh":"财务报告","earn_infos":[],"event_type":"important_notice","event_name":"Annual Report","pubTime":"2025-02-25 13:00","pubTimestamp":1740459600,"title_zh":"Form 10-K - Annual report [Section 13 and 15(d), not S-K Item 405","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"19160531","market":"us","labels":[],"media":"sec.gov","original_id":"AN195004725001196-MCD","pdf_url":"","pub_time":1740373200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 144 - Report of proposed sale of securities","symbol":"MCD","title":"Form 144 - Report of proposed sale of securities","titleType":"Proposed Sale Of Securities","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000195004725001196/0001950047-25-001196-index.htm","us_notice_code":"Form 144","us_title_en":"Form 144 - Report of proposed sale of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000195004725001196/xsl144X01/primary_doc.xml","primary":true,"translateUrl":"","linkName":"primary_doc.html","type":"144","id":"NTFILEDyW9XEvdkme5u2Ri","market":"us","size":0}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Proposed Sale Of Securities","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Proposed Sale Of Securities","pubTime":"2025-02-24 13:00","pubTimestamp":1740373200,"title_zh":"Form 144 - Report of proposed sale of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"19124073","market":"us","labels":[],"media":"sec.gov","original_id":"AN6390825000009-MCD","pdf_url":"","pub_time":1739509200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 8-K - Current report","symbol":"MCD","title":"Form 8-K - Current report","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000009/0000063908-25-000009-index.htm","us_notice_code":"Form 8-K","us_title_en":"Item 5.02: Departure of Directors or Certain Officers; Election of Directors; Appointment of Certain Officers: Compensatory Arrangements of Certain Officers","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PDF OF ENTIRE FORM 8-K","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000009/form8kmainbody02122025.pdf","primary":true,"translateUrl":"","linkName":"form8kmainbody02122025.pdf","type":"8-K","id":"NTFILE3JnPccrM96EScEpQ","market":"us","size":921008},{"description":"FORM 8-K","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000009/mcd-20250212.htm","primary":false,"translateUrl":"","linkName":"mcd-20250212.htm","type":"8-K","id":"NTFILEFx2NnZWCcrwtrzyy","market":"us","size":38938}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2025-02-14 13:00","pubTimestamp":1739509200,"title_zh":"Form 8-K - Current report","summary_en":"Item 5.02: Departure of Directors or Certain Officers; Election of Directors; Appointment of Certain Officers: Compensatory Arrangements of Certain Officers","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"19154416","market":"us","labels":[],"media":"sec.gov","original_id":"AN195004725000756-MCD","pdf_url":"","pub_time":1739250000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 144 - Report of proposed sale of securities","symbol":"MCD","title":"Form 144 - Report of proposed sale of securities","titleType":"Proposed Sale Of Securities","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000195004725000756/0001950047-25-000756-index.htm","us_notice_code":"Form 144","us_title_en":"Form 144 - Report of proposed sale of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000195004725000756/xsl144X01/primary_doc.xml","primary":true,"translateUrl":"","linkName":"primary_doc.html","type":"144","id":"NTFILEAktpVm2SK57auJr7","market":"us","size":0}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Proposed Sale Of Securities","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Proposed Sale Of Securities","pubTime":"2025-02-11 13:00","pubTimestamp":1739250000,"title_zh":"Form 144 - Report of proposed sale of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"19155014","market":"us","labels":[],"media":"sec.gov","original_id":"AN6390825000006-MCD","pdf_url":"","pub_time":1739163600000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 8-K - Current report","symbol":"MCD","title":"Form 8-K - Current report","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000006/0000063908-25-000006-index.htm","us_notice_code":"Form 8-K","us_title_en":"Item 2.02: Results of Operations and Financial Condition;\nItem 9.01: Financial Statements and Exhibits","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"EX-99.1","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000006/exhibit991-12312024.htm","primary":true,"translateUrl":"","linkName":"exhibit991-12312024.htm","type":"EX-99.1","id":"NTFILECdBLNmRbZc2g2ahh","market":"us","size":236309},{"description":"8-K","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000006/mcd-20250210.htm","primary":false,"translateUrl":"","linkName":"mcd-20250210.htm","type":"8-K","id":"NTFILEC4yZMNbu43Ujn6dg","market":"us","size":35522},{"description":"EX-99.2","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000006/exhibit992-12312024.htm","primary":false,"translateUrl":"","linkName":"exhibit992-12312024.htm","type":"EX-99.2","id":"NTFILEEDenRDhwBDQEcKVE","market":"us","size":534428},{"description":"GRAPHIC","seq":7,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000006/archyellowlogoa07a.jpg","primary":false,"translateUrl":"","linkName":"archyellowlogoa07a.jpg","type":"GRAPHIC","id":"NTFILEGmR1Lv35wttEMKRy","market":"us","size":58473},{"description":"PDF","seq":8,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000006/form8k122024v2.pdf","primary":false,"translateUrl":"","linkName":"form8k122024v2.pdf","type":"8-K","id":"NTFILE5ty14HmHCod7MW6U","market":"us","size":1974867}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2025-02-10 13:00","pubTimestamp":1739163600,"title_zh":"Form 8-K - Current report","summary_en":"Item 2.02: Results of Operations and Financial Condition;\nItem 9.01: Financial Statements and Exhibits","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"19070477","market":"us","labels":[],"media":"sec.gov","original_id":"AN195004725000398-MCD","pdf_url":"","pub_time":1737608400000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 144 - Report of proposed sale of securities","symbol":"MCD","title":"Form 144 - Report of proposed sale of securities","titleType":"Proposed Sale Of Securities","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000195004725000398/0001950047-25-000398-index.htm","us_notice_code":"Form 144","us_title_en":"Form 144 - Report of proposed sale of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000195004725000398/xsl144X01/primary_doc.xml","primary":true,"translateUrl":"","linkName":"primary_doc.html","type":"144","id":"NTFILE4AP7eKgJgPi2JuU7","market":"us","size":0}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Proposed Sale Of Securities","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Proposed Sale Of Securities","pubTime":"2025-01-23 13:00","pubTimestamp":1737608400,"title_zh":"Form 144 - Report of proposed sale of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"19054130","market":"us","labels":[],"media":"sec.gov","original_id":"AN6390825000003-MCD","pdf_url":"","pub_time":1737090000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 8-K - Current report","symbol":"MCD","title":"Form 8-K - Current report","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000003/0000063908-25-000003-index.htm","us_notice_code":"Form 8-K","us_title_en":"Item 5.02: Departure of Directors or Certain Officers; Election of Directors; Appointment of Certain Officers: Compensatory Arrangements of Certain Officers","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"FORM 8-K","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000003/form8kmainbody01172025a.pdf","primary":true,"translateUrl":"","linkName":"form8kmainbody01172025a.pdf","type":"8-K","id":"NTFILEFoGkUe9Hgr7ES7kQ","market":"us","size":418892},{"description":"FORM 8-K","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390825000003/mcd-20250113.htm","primary":false,"translateUrl":"","linkName":"mcd-20250113.htm","type":"8-K","id":"NTFILE74PBobpfeJSpbAkb","market":"us","size":27691}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2025-01-17 13:00","pubTimestamp":1737090000,"title_zh":"Form 8-K - Current report","summary_en":"Item 5.02: Departure of Directors or Certain Officers; Election of Directors; Appointment of Certain Officers: Compensatory Arrangements of Certain Officers","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"18973809","market":"us","labels":[],"media":"sec.gov","original_id":"AN195004724010037-MCD","pdf_url":"","pub_time":1734930000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 144 - Report of proposed sale of securities","symbol":"MCD","title":"Form 144 - Report of proposed sale of securities","titleType":"Proposed Sale Of Securities","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000195004724010037/0001950047-24-010037-index.htm","us_notice_code":"Form 144","us_title_en":"Form 144 - Report of proposed sale of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000195004724010037/xsl144X01/primary_doc.xml","primary":true,"translateUrl":"","linkName":"primary_doc.html","type":"144","id":"NTFILE9Hk1jfa1aT2qLNHe","market":"us","size":0}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Proposed Sale Of Securities","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Proposed Sale Of Securities","pubTime":"2024-12-23 13:00","pubTimestamp":1734930000,"title_zh":"Form 144 - Report of proposed sale of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"18873207","market":"us","labels":[],"media":"sec.gov","original_id":"AN195004724009098-MCD","pdf_url":"","pub_time":1732571125000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 144 - Report of proposed sale of securities","symbol":"MCD","title":"Form 144 | McDonald's Officer Joseph Erlinger proposes to sell 1099 Shares, with a total value of approximately $319,017.72.","titleType":"Proposed Sale Of Securities","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/0001950047-24-009098-index.html","us_notice_code":"Form 144","us_title_en":"Form 144 - Report of proposed sale of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"Form 144 | McDonald's高管 Joseph Erlinger 拟减持1099股，总价约31.9万美元","gpt_en_title":"Form 144 | McDonald's Officer Joseph Erlinger proposes to sell 1099 Shares, with a total value of approximately $319,017.72.","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000195004724009098/xsl144X01/primary_doc.xml","primary":true,"translateUrl":"","linkName":"primary_doc.html","type":"144","id":"NTFILE6n738cenZTY2Le4n","market":"us","size":0}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Proposed Sale Of Securities","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Proposed Sale Of Securities","pubTime":"2024-11-26 05:45","pubTimestamp":1732571125,"title_zh":"Form 144 - Report of proposed sale of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","is_gpt_notice":1,"gpt_icon":1},{"cdn_pdf":false,"hasAttachments":true,"id":"18806876","market":"us","labels":["earnings"],"media":"sec.gov","original_id":"AN6390824000156-MCD","pdf_url":"","pub_time":1730955600000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 10-Q - Quarterly report [Sections 13 or 15(d)]","symbol":"MCD","title":"McDonald's Nine-Month Net Income Falls 2% to $6.2 Billion on Consumer Headwinds","titleType":"Quarterly Report","type":"usFinancials","url":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000156/0000063908-24-000156-index.htm","us_notice_code":"Form 10-Q","us_title_en":"Form 10-Q - Quarterly report [Sections 13 or 15(d)]","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"麦当劳第三季度收入增长3%,经营利润下滑1%","gpt_en_title":"McDonald's Nine-Month Net Income Falls 2% to $6.2 Billion on Consumer Headwinds","attachments":[{"description":"10-Q","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000156/mcd-20240930.htm","primary":true,"translateUrl":"","linkName":"mcd-20240930.htm","type":"10-Q","id":"NTFILEgwfBV62dsXFNN1sz","market":"us","size":1562845},{"description":"RULE 13A-14(A) CERTIFICATION OF CHIEF EXECUTIVE OFFICER","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000156/mcd-9302024xex31110xq.htm","primary":false,"translateUrl":"","linkName":"mcd-9302024xex31110xq.htm","type":"EX-31.1","id":"NTFILE3GnWPFHkZcWPeeAA","market":"us","size":9886},{"description":"RULE 13A-14(A) CERTIFICATION OF CHIEF FINANCIAL OFFICER","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000156/mcd-9302024xex31210xq.htm","primary":false,"translateUrl":"","linkName":"mcd-9302024xex31210xq.htm","type":"EX-31.2","id":"NTFILE9tdqSc9RAWShuyfH","market":"us","size":9747},{"description":"CERTIFICATION PURSUANT TO 18 U.S.C. SECTION 1350 BY THE CHIEF EXECUTIVE OFFICER","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000156/mcd-9302024xex32110xq.htm","primary":false,"translateUrl":"","linkName":"mcd-9302024xex32110xq.htm","type":"EX-32.1","id":"NTFILE2A9xhmcBbUZ4hHMQ","market":"us","size":3437},{"description":"CERTIFICATION PURSUANT TO 18 U.S.C. SECTION 1350 BY THE CHIEF FINANCIAL OFFICER","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000156/mcd-9302024xex32210xq.htm","primary":false,"translateUrl":"","linkName":"mcd-9302024xex32210xq.htm","type":"EX-32.2","id":"NTFILE4NxCz6iZfRHhnBrP","market":"us","size":3422},{"description":"PDF OF ENTIRE FORM 10-Q","seq":11,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000156/10Q09302024.pdf","primary":false,"translateUrl":"","linkName":"10Q09302024.pdf","type":"10-Q","id":"NTFILE9Uav3bJA8n25G7VY","market":"us","size":584298}],"type_name":"Financial Report","type_name_en":"Financial Report","titleTypeEn":"Quarterly Report","us_type":"财务报告","us_type_zh":"财务报告","earn_infos":[],"event_type":"important_notice","event_name":"Quarterly Report","pubTime":"2024-11-07 13:00","pubTimestamp":1730955600,"title_zh":"Form 10-Q - Quarterly report [Sections 13 or 15(d","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","is_gpt_notice":1,"gpt_icon":1},{"cdn_pdf":false,"hasAttachments":true,"id":"18761246","market":"us","labels":[],"media":"sec.gov","original_id":"AN6390824000152-MCD","pdf_url":"","pub_time":1730174400000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 8-K - Current report","symbol":"MCD","title":"Form 8-K - Current report","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000152/0000063908-24-000152-index.htm","us_notice_code":"Form 8-K","us_title_en":"Item 2.02: Results of Operations and Financial Condition;\nItem 9.01: Financial Statements and Exhibits","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"EX-99.1","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000152/exhibit991-9302024.htm","primary":true,"translateUrl":"","linkName":"exhibit991-9302024.htm","type":"EX-99.1","id":"NTFILEFHKMpH9kUYTjcvgm","market":"us","size":179388},{"description":"8-K","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000152/mcd-20241029.htm","primary":false,"translateUrl":"","linkName":"mcd-20241029.htm","type":"8-K","id":"NTFILE9icqwxZbcCD1pwSZ","market":"us","size":34139},{"description":"EX-99.2","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000152/exhibit992-9302024.htm","primary":false,"translateUrl":"","linkName":"exhibit992-9302024.htm","type":"EX-99.2","id":"NTFILEC5CKFa9gKUpXWESF","market":"us","size":518394},{"description":"GRAPHIC","seq":7,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000152/archyellowlogoa07.jpg","primary":false,"translateUrl":"","linkName":"archyellowlogoa07.jpg","type":"GRAPHIC","id":"NTFILEFAh2zAMbLCZSoAPb","market":"us","size":58473},{"description":"PDF","seq":8,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000152/form8k093020242.pdf","primary":false,"translateUrl":"","linkName":"form8k093020242.pdf","type":"8-K","id":"NTFILEBJJaHBztgYnWWhcr","market":"us","size":358270}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2024-10-29 12:00","pubTimestamp":1730174400,"title_zh":"Form 8-K - Current report","summary_en":"Item 2.02: Results of Operations and Financial Condition;\nItem 9.01: Financial Statements and Exhibits","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"18732691","market":"us","labels":[],"media":"sec.gov","original_id":"AN195004724007850-MCD","pdf_url":"","pub_time":1729656000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 144 - Report of proposed sale of securities","symbol":"MCD","title":"Form 144 | MC DONALDS CORP's Officer Joseph Erlinger proposes to sell 1099 Shares, with a total value of approximately $345,844.31.","titleType":"Proposed Sale Of Securities","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000195004724007850/0001950047-24-007850-index.htm","us_notice_code":"Form 144","us_title_en":"Form 144 - Report of proposed sale of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"Form 144 | MC DONALDS CORP高管Joseph Erlinger拟减持1099股，总价约34.6万美元","gpt_en_title":"Form 144 | MC DONALDS CORP's Officer Joseph Erlinger proposes to sell 1099 Shares, with a total value of approximately $345,844.31.","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000195004724007850/xsl144X01/primary_doc.xml","primary":true,"translateUrl":"","linkName":"primary_doc.html","type":"144","id":"NTFILE6m4mwph2qYeQkxQr","market":"us","size":0}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Proposed Sale Of Securities","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Proposed Sale Of Securities","pubTime":"2024-10-23 12:00","pubTimestamp":1729656000,"title_zh":"Form 144 - Report of proposed sale of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","is_gpt_notice":1,"gpt_icon":1},{"cdn_pdf":false,"hasAttachments":true,"id":"18657889","market":"us","labels":[],"media":"sec.gov","original_id":"AN195004724007425-MCD","pdf_url":"","pub_time":1727409600000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form 144 - Report of proposed sale of securities","symbol":"MCD","title":"Form 144 | McDonald's Director & Officer Christopher Kempczinski proposes to sell 9,291 shares, with a total value of approximately $2.82 Million.","titleType":"Proposed Sale Of Securities","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/000195004724007425/0001950047-24-007425-index.htm","us_notice_code":"Form 144","us_title_en":"Form 144 - Report of proposed sale of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"Form 144 | McDonald's 董事及高管 Christopher Kempczinski 拟减持9291股，总价约282万美元","gpt_en_title":"Form 144 | McDonald's Director & Officer Christopher Kempczinski proposes to sell 9,291 shares, with a total value of approximately $2.82 Million.","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000195004724007425/xsl144X01/primary_doc.xml","primary":true,"translateUrl":"","linkName":"primary_doc.html","type":"144","id":"NTFILECE7J8cznw2XsrZmc","market":"us","size":0}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Proposed Sale Of Securities","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Proposed Sale Of Securities","pubTime":"2024-09-27 12:00","pubTimestamp":1727409600,"title_zh":"Form 144 - Report of proposed sale of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","is_gpt_notice":1,"gpt_icon":1},{"cdn_pdf":false,"hasAttachments":true,"id":"18799671","market":"us","labels":[],"media":"sec.gov","original_id":"AN6390824000138-MCD","pdf_url":"","pub_time":1727295373000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Form CORRESP - Correspondence","symbol":"MCD","title":"Form CORRESP - Correspondence","titleType":"Correspondence","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63908/0000063908-24-000138-index.html","us_notice_code":"Form CORRESP","us_title_en":"Form CORRESP - Correspondence","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000138/filename1.htm","primary":true,"translateUrl":"","linkName":"filename1.htm","type":"CORRESP","id":"NTFILEDipWnaHxMPxNwqog","market":"us","size":12581},{"description":"","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63908/000006390824000138/archyellowlogoa07.jpg","primary":false,"translateUrl":"","linkName":"archyellowlogoa07.jpg","type":"GRAPHIC","id":"NTFILE9QUNabUMvY1jT7hy","market":"us","size":58473}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Correspondence","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Correspondence","pubTime":"2024-09-26 04:16","pubTimestamp":1727295373,"title_zh":"Form CORRESP - Correspondence","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0}],"pageSize":16,"totalPage":17,"pageCount":1,"totalSize":271}]}}