• $47.0B
    Market Cap
  • -5.33%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +12.77%
    Low Price$31.53
    High Price$37.09
  • 3 Months
    +11.89%
    Low Price$27.67
    High Price$37.09
  • 1 Year
    -5.33%
    Low Price$27.67
    High Price$43.03
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
32.45
33.77
32.16
33.50
+3.11%
1,168,762
05/08/2026
33.06
33.30
32.37
32.49
-2.84%
1,013,316
05/07/2026
33.37
33.72
32.60
33.44
-0.15%
967,922
05/06/2026
34.30
34.39
33.24
33.49
-2.10%
848,112
05/05/2026
33.93
34.75
33.62
34.21
+1.36%
378,937
05/04/2026
35.01
35.80
33.70
33.75
-4.23%
958,693
05/01/2026
34.85
36.00
34.41
35.24
+0.69%
1,837,054
04/30/2026
35.12
35.15
33.60
35.00
-2.78%
2,403,584
04/29/2026
32.94
36.00
31.90
36.00
+15.90%
5,252,470
04/28/2026
31.69
31.69
30.90
31.06
+0.13%
815,330
04/27/2026
31.80
32.00
30.80
31.02
-1.52%
2,066,507
04/24/2026
31.72
33.30
31.44
31.50
-1.84%
724,765
04/23/2026
32.42
33.40
31.00
32.09
-1.20%
867,507
04/22/2026
33.00
33.25
32.12
32.48
-0.06%
708,677
04/21/2026
32.96
33.43
32.33
32.50
-2.29%
1,451,596
04/20/2026
33.26
33.70
32.52
33.26
-1.57%
1,029,884
04/17/2026
33.84
34.22
33.09
33.79
+3.49%
1,061,284
04/16/2026
33.75
33.87
32.39
32.65
-3.60%
694,684
04/15/2026
33.83
34.07
33.55
33.87
+0.44%
332,011
04/14/2026
33.55
34.36
33.23
33.72
-0.82%
1,909,394
04/13/2026
32.15
34.06
32.02
34.00
+5.07%
2,340,452
04/10/2026
32.75
32.75
31.55
32.36
-1.43%
945,723
04/09/2026
32.00
33.80
30.45
32.83
+2.59%
2,738,120
04/08/2026
33.14
33.24
31.56
32.00
-1.54%
2,277,203
04/07/2026
30.46
32.86
30.00
32.50
+7.69%
2,587,449
04/06/2026
31.34
31.50
30.11
30.18
-3.30%
1,202,035
04/02/2026
32.35
32.51
31.20
31.21
-4.76%
1,103,257
04/01/2026
32.33
32.78
32.10
32.77
+2.09%
1,193,043
03/31/2026
32.78
32.84
31.88
32.10
-1.26%
471,709