• $47.0B
    Market Cap
  • -19.52%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -9.34%
    Low Price$32.54
    High Price$35.00
  • 3 Months
    +5.45%
    Low Price$30.60
    High Price$37.09
  • 1 Year
    -19.52%
    Low Price$27.67
    High Price$43.03
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
33.32
33.99
32.91
32.91
-1.32%
665,278
10/01/2026
34.01
34.40
33.05
33.35
-1.94%
926,288
09/30/2026
34.30
34.50
33.00
34.01
-0.64%
684,071
09/29/2026
33.56
34.58
32.88
34.23
+1.30%
928,079
09/28/2026
32.54
33.98
32.54
33.79
+3.84%
778,059
09/25/2026
33.16
33.27
32.51
32.54
-1.93%
502,137
09/24/2026
33.05
33.33
32.89
33.18
+0.55%
444,843
09/23/2026
33.50
33.63
33.00
33.00
-1.90%
1,219,295
09/22/2026
34.43
34.53
33.53
33.64
-3.25%
2,168,026
09/21/2026
34.86
34.86
34.33
34.77
-0.66%
1,014,751
09/18/2026
33.99
35.50
33.54
35.00
+4.04%
1,399,610
09/17/2026
34.01
34.35
33.57
33.64
-1.18%
476,627
09/16/2026
34.40
34.78
34.01
34.04
-1.39%
517,295
09/15/2026
34.76
34.77
33.65
34.52
-1.00%
1,094,596
09/14/2026
34.47
34.96
33.58
34.87
+0.66%
1,060,912
09/11/2026
33.44
34.65
33.44
34.64
+3.90%
1,595,048
09/10/2026
34.80
35.16
33.34
33.34
-1.88%
2,053,348
09/09/2026
33.70
33.98
31.99
33.98
+1.28%
3,224,761
09/08/2026
34.78
34.78
33.14
33.55
-3.62%
1,618,648
09/04/2026
34.49
35.08
33.40
34.81
+2.50%
1,230,904
09/03/2026
36.10
36.20
33.62
33.96
-6.45%
1,766,711
09/02/2026
35.90
36.78
34.76
36.30
-0.11%
1,748,116
09/01/2026
36.04
36.85
35.72
36.34
+1.23%
1,064,543
08/31/2026
35.46
35.93
35.09
35.90
-0.72%
557,176
08/28/2026
35.29
36.16
34.52
36.16
+2.58%
434,801
08/27/2026
36.89
36.92
34.95
35.25
-4.52%
582,687
08/26/2026
36.17
37.00
35.86
36.92
+3.13%
1,118,067
08/25/2026
35.00
35.97
34.82
35.80
+2.29%
413,069
08/24/2026
36.00
36.00
34.80
35.00
-2.40%
788,838
08/21/2026
36.40
36.65
35.50
35.86
-1.32%
505,852
08/20/2026
36.38
36.64
36.09
36.34
-0.22%
520,710
08/19/2026
36.40
36.68
35.68
36.42
-0.08%
796,616
08/18/2026
35.86
36.48
35.65
36.45
+1.53%
1,098,964
08/17/2026
34.90
36.55
34.90
35.90
+1.67%
784,338
08/14/2026
34.75
35.97
34.41
35.31
+0.71%
523,115
08/13/2026
34.20
35.20
33.80
35.06
+3.73%
652,437
08/12/2026
34.10
34.20
33.19
33.80
-0.94%
1,088,710
08/11/2026
33.22
34.31
33.22
34.12
+1.85%
833,673
08/10/2026
33.27
34.58
33.24
33.50
-0.39%
1,432,141
08/07/2026
34.81
34.94
33.62
33.63
-3.47%
1,218,937
08/06/2026
36.47
36.50
34.70
34.84
-5.04%
1,036,719
08/05/2026
36.56
36.98
35.73
36.69
-0.86%
1,448,413
08/04/2026
36.15
37.20
36.01
37.01
-0.22%
5,556,517
08/03/2026
35.26
37.27
34.70
37.09
+5.97%
5,021,342
07/31/2026
33.79
35.00
33.33
35.00
+5.11%
3,257,242
07/30/2026
32.26
33.98
32.26
33.30
+2.46%
3,049,317
07/29/2026
32.59
33.38
32.11
32.50
+1.28%
1,093,892
07/28/2026
31.48
32.85
31.35
32.09
+1.78%
1,257,110
07/27/2026
32.64
33.21
31.53
31.53
-3.37%
1,130,831
07/24/2026
32.42
33.80
32.00
32.63
+1.87%
1,373,515
07/23/2026
32.25
32.85
31.95
32.03
-0.71%
619,724
07/22/2026
31.80
33.09
31.80
32.26
+1.45%
648,593
07/21/2026
31.35
32.35
31.35
31.80
-0.78%
404,140
07/20/2026
30.87
32.88
30.87
32.05
+4.74%
1,166,624
07/17/2026
31.62
32.06
30.52
30.60
-4.23%
1,730,323
07/16/2026
32.42
32.56
31.70
31.95
-1.14%
1,821,586
07/15/2026
32.50
33.05
32.30
32.32
-2.09%
435,392
07/14/2026
31.13
33.14
31.13
33.01
+6.24%
1,378,577
07/13/2026
31.89
32.20
31.03
31.07
-2.63%
476,597
07/10/2026
32.99
33.30
31.83
31.91
-0.90%
1,134,681
07/09/2026
33.58
34.00
32.20
32.20
-4.00%
1,372,404
07/08/2026
31.20
33.94
31.20
33.54
+6.14%
1,649,795
07/07/2026
31.00
32.80
31.00
31.60
+1.25%
1,697,690
07/06/2026
30.85
31.76
30.85
31.21
0.00%
773,834
07/02/2026
28.84
31.31
28.84
31.21
+7.51%
1,369,213
07/01/2026
27.99
29.24
27.72
29.03
+4.92%
1,279,627
06/30/2026
28.50
28.50
27.22
27.67
-1.53%
1,965,572
06/29/2026
29.20
29.90
27.80
28.10
-3.47%
1,339,408
06/26/2026
29.69
30.47
29.04
29.11
-2.97%
1,364,207
06/25/2026
31.33
31.50
29.83
30.00
-4.91%
911,987
06/24/2026
31.54
32.75
31.25
31.55
-1.34%
797,303
06/23/2026
31.18
32.72
31.17
31.98
-0.44%
1,341,813
06/22/2026
30.30
33.35
30.28
32.12
+5.28%
1,834,623
06/18/2026
30.67
31.18
30.45
30.51
-0.59%
526,432
06/17/2026
31.39
31.39
30.66
30.69
-1.35%
769,252
06/16/2026
30.50
31.38
30.18
31.11
+1.80%
761,639
06/15/2026
30.91
31.00
30.26
30.56
-0.84%
1,591,108
06/12/2026
30.75
30.82
30.41
30.82
+0.23%
760,502
06/11/2026
30.52
31.17
30.52
30.75
+1.49%
1,102,697
06/10/2026
31.01
31.10
30.20
30.30
-2.88%
945,802
06/09/2026
30.71
31.48
30.71
31.20
+1.93%
1,085,489
06/08/2026
31.30
32.21
30.57
30.61
-4.70%
2,599,763
06/05/2026
32.05
32.27
31.51
32.12
-0.40%
462,742
06/04/2026
32.20
32.31
32.01
32.25
-1.04%
1,271,628
06/03/2026
32.25
32.59
32.15
32.59
+0.18%
828,662
06/02/2026
32.76
32.76
32.11
32.53
+0.03%
766,601
06/01/2026
32.16
33.00
32.16
32.52
+1.12%
1,886,919
05/29/2026
32.57
32.77
32.05
32.16
-1.80%
714,948
05/28/2026
31.61
32.94
31.56
32.75
+2.25%
932,198
05/27/2026
32.00
32.15
31.50
32.03
+0.57%
1,171,271
05/26/2026
31.02
31.92
31.00
31.85
+1.72%
532,811
05/22/2026
30.95
31.64
30.37
31.31
-2.31%
2,104,892
05/21/2026
32.08
33.88
31.91
32.05
-1.69%
1,274,011
05/20/2026
31.50
32.66
31.40
32.60
+3.49%
420,525
05/19/2026
31.65
31.73
31.26
31.50
-0.72%
1,603,101
05/18/2026
32.72
32.72
31.68
31.73
-0.81%
884,860
05/15/2026
32.85
33.15
31.92
31.99
-2.94%
660,141
05/14/2026
33.20
33.66
32.88
32.96
-0.75%
513,239
05/13/2026
33.29
33.88
33.05
33.21
-0.87%
683,436
05/12/2026
33.60
34.23
33.05
33.50
0.00%
1,307,278