• N/A
    Market Cap
  • -6.37%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +14.39%
    Low Price$28.29
    High Price$33.09
  • 3 Months
    +4.96%
    Low Price$27.11
    High Price$33.09
  • 1 Year
    -8.30%
    Low Price$27.11
    High Price$36.32
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
32.90
33.10
32.35
32.36
+0.28%
286,984
06/02/2026
31.85
32.27
31.68
32.27
+1.99%
216,368
06/01/2026
31.70
31.77
31.51
31.64
-1.80%
223,851
05/29/2026
32.15
32.58
32.12
32.22
+1.00%
239,669
05/28/2026
31.45
32.10
31.13
31.90
+2.87%
157,540
05/27/2026
31.13
31.29
30.91
31.01
+0.98%
198,904
05/26/2026
31.12
31.17
30.54
30.71
-1.85%
213,117
05/22/2026
31.66
31.85
31.19
31.29
-1.67%
362,958
05/21/2026
31.50
32.09
31.46
31.82
+0.13%
280,191
05/20/2026
31.56
32.07
31.44
31.78
+0.73%
2,794,002
05/19/2026
31.82
31.85
30.99
31.55
-4.22%
417,616
05/18/2026
32.42
32.98
32.40
32.94
+3.16%
333,470
05/15/2026
32.32
32.42
31.89
31.93
-3.51%
573,556
05/14/2026
32.60
33.41
32.49
33.09
+2.16%
479,620
05/13/2026
32.62
32.87
32.32
32.39
+1.82%
385,245
05/12/2026
32.01
32.18
31.40
31.81
+5.93%
238,783
05/11/2026
30.29
30.30
29.84
30.03
+1.76%
238,829
05/08/2026
29.24
29.54
29.20
29.51
+1.55%
200,299
05/07/2026
29.69
29.69
29.05
29.06
-2.27%
395,278
05/06/2026
30.19
30.23
29.69
29.74
+2.82%
280,138
05/05/2026
28.70
29.01
28.32
28.92
+2.23%
249,460
05/04/2026
29.22
29.22
28.24
28.29
-0.42%
302,635
05/01/2026
28.48
28.77
28.33
28.41
+0.32%
234,220
04/30/2026
29.00
29.00
28.13
28.32
-0.88%
288,495
04/29/2026
28.53
28.60
28.33
28.57
+0.32%
198,703
04/28/2026
28.49
28.74
28.37
28.48
-3.00%
515,619
04/27/2026
29.95
30.31
29.26
29.36
-2.88%
597,828
04/24/2026
30.44
30.56
29.91
30.23
+1.21%
1,269,942
04/23/2026
29.80
30.05
29.60
29.87
+0.88%
1,376,535
04/22/2026
29.29
29.67
29.17
29.61
+1.93%
336,079
04/21/2026
28.88
29.39
28.85
29.05
+2.14%
436,482
04/20/2026
28.18
28.48
28.06
28.44
+0.14%
529,073
04/17/2026
28.23
28.51
28.23
28.40
+3.80%
279,678
04/16/2026
27.55
27.56
27.17
27.36
+0.66%
487,668
04/15/2026
27.22
27.34
26.95
27.18
-0.37%
358,642
04/14/2026
27.31
27.42
27.16
27.28
-0.22%
484,620
04/13/2026
27.18
27.50
27.14
27.34
-0.73%
414,886
04/10/2026
27.74
28.07
27.54
27.54
-2.24%
342,692
04/09/2026
28.20
28.51
27.93
28.17
-3.16%
315,295
04/08/2026
29.68
29.87
29.08
29.09
+1.78%
261,495
04/07/2026
28.70
28.84
28.37
28.58
-2.12%
394,142
04/06/2026
30.31
30.31
28.44
29.20
-0.17%
222,895
04/02/2026
28.28
29.34
28.23
29.25
-0.91%
263,236
04/01/2026
30.01
30.05
28.97
29.52
+6.19%
367,027
03/31/2026
27.93
28.05
27.36
27.80
+0.04%
465,148
03/30/2026
27.16
28.89
27.13
27.79
+2.51%
887,591
03/27/2026
27.49
27.53
27.02
27.11
-2.41%
304,228
03/26/2026
28.40
28.53
27.78
27.78
-4.17%
323,991
03/25/2026
28.84
29.21
28.70
28.99
+1.47%
336,817
03/24/2026
28.20
28.67
28.14
28.57
+0.04%
756,260
03/23/2026
28.74
29.03
28.29
28.56
+1.46%
633,451
03/20/2026
28.46
28.47
28.04
28.15
-0.57%
463,371
03/19/2026
28.11
28.47
28.11
28.31
-1.50%
211,786
03/18/2026
29.44
29.53
28.72
28.74
-4.83%
180,471
03/17/2026
30.34
30.57
30.17
30.20
-2.01%
1,023,088
03/16/2026
30.25
30.84
30.25
30.82
+2.22%
678,227
03/13/2026
30.12
30.30
29.98
30.15
-0.79%
849,122
03/12/2026
30.28
30.54
30.19
30.39
+0.43%
688,839
03/11/2026
30.33
30.33
29.91
30.26
-0.23%
426,252
03/10/2026
30.81
30.82
30.32
30.33
-2.07%
313,106
03/09/2026
30.71
31.06
30.43
30.97
+0.52%
345,581
03/06/2026
30.64
30.89
30.46
30.81
-0.06%
228,729
03/05/2026
30.26
30.84
30.26
30.83
+2.97%
211,141
03/04/2026
30.00
30.12
29.86
29.94
-0.13%
323,536
03/03/2026
29.83
30.02
29.57
29.98
-1.15%
442,651
03/02/2026
30.26
30.43
30.12
30.33
-1.27%
261,016
02/27/2026
30.60
30.86
30.57
30.72
+0.42%
193,024
02/26/2026
30.39
30.70
30.39
30.59
+1.19%
731,099
02/25/2026
29.88
30.26
29.81
30.23
+2.30%
174,525
02/24/2026
29.55
29.79
29.52
29.55
+1.48%
360,084
02/23/2026
29.54
29.56
29.09
29.12
-2.87%
392,882
02/20/2026
29.85
30.17
29.75
29.98
+0.98%
271,719
02/19/2026
29.66
29.78
29.52
29.69
+0.75%
1,149,121
02/18/2026
29.18
29.78
29.16
29.47
+1.94%
1,979,538
02/17/2026
28.42
29.20
28.21
28.91
+3.07%
2,868,654
02/13/2026
27.75
28.10
27.62
28.05
+1.85%
1,160,809
02/12/2026
27.34
27.81
27.29
27.54
-0.94%
643,245
02/11/2026
27.98
28.25
27.80
27.80
-2.87%
258,018
02/10/2026
28.52
28.83
28.47
28.62
+0.46%
468,672
02/09/2026
28.41
28.62
28.33
28.49
-1.55%
399,834
02/06/2026
29.09
29.21
28.84
28.94
-1.26%
205,825
02/05/2026
29.78
29.98
29.27
29.31
-3.30%
310,961
02/04/2026
30.32
30.74
30.06
30.31
+2.47%
458,737
02/03/2026
29.69
29.80
29.40
29.58
-3.30%
360,589
02/02/2026
30.57
30.79
30.44
30.59
+2.44%
354,179
01/30/2026
30.10
30.16
29.82
29.86
-0.47%
268,655
01/29/2026
29.90
30.08
29.75
30.00
-0.60%
338,234
01/28/2026
30.06
30.27
30.04
30.18
-0.13%
904,031
01/27/2026
30.49
30.53
29.93
30.22
-0.33%
434,607
01/26/2026
30.56
30.67
30.26
30.32
-0.49%
589,408
01/23/2026
30.14
30.50
29.92
30.47
+0.30%
620,637
01/22/2026
30.45
30.57
30.24
30.38
+1.64%
930,852
01/21/2026
29.96
30.16
29.73
29.89
-1.03%
1,231,222
01/20/2026
30.52
30.52
30.20
30.20
-1.40%
1,339,312
01/16/2026
30.79
30.79
30.49
30.63
+0.67%
598,374
01/16/2026
$0.43 Dividend
01/15/2026
30.47
30.60
30.16
30.43
-0.96%
280,752
01/14/2026
30.56
30.90
30.56
30.72
+0.10%
238,618
01/13/2026
31.12
31.12
30.56
30.69
-2.44%
284,532
01/12/2026
31.40
31.47
31.27
31.46
+1.30%
329,647