Andina Bottling Co Inc (AKO.B) stock
AKO.BNYSEBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31Also trades as AKO.A
$28.19−0.74 (-2.56%)
Close on Oct 29, 2026
Price history
Andina Bottling share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$28.19
-2.56% on the day
52-week range
$24.12 – $33.86
-16.7% from the high
Change over 52 weeks
+6.4%
From $26.50 on Oct 29, 2025
Average volume
7,927
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $28.89 | $30.00 | $28.07 | $28.19 | -9.27% | 22,802 |
| Oct 19, 2026 | $28.97 | $31.07 | $28.91 | $31.07 | +7.14% | 29,323 |
| Oct 12, 2026 | $29.02 | $29.36 | $25.96 | $29.00 | -2.06% | 28,773 |
| Oct 5, 2026 | $29.55 | $31.50 | $29.36 | $29.61 | +3.28% | 22,243 |
| Sep 28, 2026 | $30.23 | $31.65 | $28.41 | $28.67 | -6.61% | 37,145 |
| Sep 21, 2026 | $30.98 | $31.55 | $30.01 | $30.70 | +4.00% | 23,562 |
| Sep 14, 2026 | $29.09 | $30.55 | $29.00 | $29.52 | +0.07% | 18,795 |
| Sep 8, 2026 | $29.08 | $30.00 | $28.81 | $29.50 | +0.75% | 107,415 |
| Aug 31, 2026 | $28.91 | $30.42 | $28.33 | $29.28 | -0.95% | 165,276 |
| Aug 24, 2026 | $31.31 | $31.31 | $29.40 | $29.56 | -5.72% | 54,591 |
| Aug 17, 2026 | $30.33 | $31.36 | $29.97 | $31.36 | +2.07% | 16,232 |
| Aug 10, 2026 | $31.64 | $32.37 | $29.83 | $30.72 | -2.18% | 21,531 |
| Aug 3, 2026 | $29.51 | $31.81 | $29.51 | $31.40 | +4.50% | 13,999 |
| Jul 27, 2026 | $29.16 | $30.51 | $29.16 | $30.05 | +3.19% | 47,437 |
| Jul 20, 2026 | $29.52 | $30.49 | $28.74 | $29.12 | -3.26% | 21,100 |
| Jul 13, 2026 | $30.42 | $32.40 | $30.08 | $30.10 | +0.67% | 20,118 |
| Jul 6, 2026 | $29.63 | $31.00 | $27.58 | $29.90 | +1.39% | 27,068 |
| Jun 29, 2026 | $29.58 | $31.25 | $29.00 | $29.49 | +1.17% | 23,398 |
| Jun 22, 2026 | $28.70 | $30.25 | $28.62 | $29.15 | +0.07% | 21,641 |
| Jun 15, 2026 | $29.49 | $30.30 | $28.56 | $29.13 | +0.38% | 17,760 |
| Jun 8, 2026 | $27.00 | $29.80 | $26.01 | $29.02 | +6.26% | 36,849 |
| Jun 1, 2026 | $30.05 | $30.32 | $27.01 | $27.31 | -7.74% | 36,816 |
| May 26, 2026 | $28.72 | $31.99 | $28.72 | $29.60 | +2.46% | 20,923 |
| May 18, 2026 | $28.41 | $29.75 | $27.21 | $28.89 | +3.73% | 26,628 |
| May 11, 2026 | $28.30 | $28.76 | $26.68 | $27.85 | -1.17% | 39,222 |
| May 4, 2026 | $28.27 | $29.86 | $26.11 | $28.18 | +1.92% | 22,329 |
| Apr 27, 2026 | $29.48 | $31.00 | $27.12 | $27.65 | -7.06% | 26,295 |
| Apr 20, 2026 | $30.36 | $31.35 | $29.27 | $29.75 | -2.62% | 39,026 |
| Apr 13, 2026 | $28.21 | $31.01 | $28.21 | $30.55 | +4.02% | 75,819 |
| Apr 6, 2026 | $26.05 | $29.90 | $26.05 | $29.37 | +14.55% | 37,685 |
| Mar 30, 2026 | $25.51 | $26.76 | $24.12 | $25.64 | +2.31% | 31,797 |
| Mar 23, 2026 | $29.15 | $29.15 | $25.04 | $25.06 | -7.19% | 40,567 |
| Mar 16, 2026 | $27.37 | $29.23 | $26.70 | $27.00 | +2.00% | 70,040 |
| Mar 9, 2026 | $25.70 | $27.86 | $25.68 | $26.47 | +1.81% | 108,459 |
| Mar 2, 2026 | $28.16 | $28.22 | $25.48 | $26.00 | -8.93% | 57,043 |
| Feb 23, 2026 | $30.20 | $31.04 | $28.47 | $28.55 | -6.58% | 110,259 |
| Feb 17, 2026 | $31.10 | $31.95 | $29.58 | $30.56 | -1.07% | 90,566 |
| Feb 9, 2026 | $31.52 | $32.48 | $30.01 | $30.89 | -2.09% | 92,371 |
| Feb 2, 2026 | $31.51 | $33.86 | $30.43 | $31.55 | +0.41% | 298,572 |
| Jan 26, 2026 | $31.45 | $32.93 | $30.43 | $31.42 | +2.18% | 249,712 |
| Jan 20, 2026 | $29.60 | $31.43 | $29.06 | $30.75 | +2.36% | 55,289 |
| Jan 12, 2026 | $29.50 | $30.50 | $28.50 | $30.04 | +3.80% | 72,545 |
| Jan 5, 2026 | $27.09 | $29.74 | $26.57 | $28.94 | +6.91% | 46,760 |
| Dec 29, 2025 | $27.43 | $28.57 | $26.63 | $27.07 | -1.67% | 51,423 |
| Dec 22, 2025 | $27.00 | $27.80 | $26.70 | $27.53 | +3.65% | 25,164 |
| Dec 15, 2025 | $27.81 | $28.00 | $26.09 | $26.56 | -2.42% | 36,134 |
| Dec 8, 2025 | $27.25 | $28.00 | $26.51 | $27.22 | 0.00% | 20,609 |
| Dec 1, 2025 | $27.29 | $27.95 | $26.95 | $27.22 | +0.11% | 23,005 |
| Nov 24, 2025 | $26.69 | $27.43 | $26.19 | $27.19 | +3.15% | 12,754 |
| Nov 17, 2025 | $27.43 | $28.21 | $25.89 | $26.36 | -1.93% | 75,383 |
| Nov 10, 2025 | $27.32 | $29.38 | $26.70 | $26.88 | -1.18% | 366,869 |
| Nov 3, 2025 | $27.03 | $27.99 | $26.00 | $27.20 | +0.52% | 473,539 |
| Oct 27, 2025 | $25.45 | $27.50 | $25.42 | $27.06 | +12.14% | 114,479 |
| Oct 20, 2025 | $24.90 | $25.30 | $24.10 | $24.13 | -2.39% | 63,511 |
| Oct 13, 2025 | $22.58 | $24.76 | $22.54 | $24.72 | +9.48% | 65,872 |
| Oct 6, 2025 | $22.66 | $23.48 | $21.98 | $22.58 | -0.22% | 84,308 |
| Sep 29, 2025 | $24.10 | $24.10 | $22.41 | $22.63 | -4.98% | 55,334 |
| Sep 22, 2025 | $25.12 | $25.12 | $23.78 | $23.82 | -3.86% | 55,880 |
| Sep 15, 2025 | $24.03 | $25.70 | $23.41 | $24.77 | +1.23% | 65,265 |
| Sep 8, 2025 | $24.09 | $24.91 | $23.41 | $24.47 | +0.62% | 129,152 |
| Sep 2, 2025 | $23.66 | $25.10 | $23.65 | $24.32 | +1.84% | 62,324 |
| Aug 25, 2025 | $24.57 | $24.65 | $23.70 | $23.88 | -3.32% | 32,122 |
| Aug 18, 2025 | $24.60 | $25.77 | $23.55 | $24.70 | +0.35% | 98,182 |
| Aug 11, 2025 | $23.09 | $24.63 | $22.39 | $24.62 | +6.28% | 112,902 |
| Aug 4, 2025 | $22.80 | $23.55 | $22.29 | $23.16 | -0.17% | 75,549 |
| Jul 28, 2025 | $22.26 | $23.44 | $19.18 | $23.20 | +4.18% | 133,651 |
| Jul 21, 2025 | $22.62 | $23.11 | $21.96 | $22.27 | -0.58% | 68,110 |
| Jul 14, 2025 | $23.74 | $24.00 | $22.30 | $22.40 | -6.43% | 98,280 |
| Jul 7, 2025 | $23.00 | $25.45 | $23.00 | $23.94 | -4.20% | 47,654 |
| Jun 30, 2025 | $24.62 | $25.15 | $24.20 | $24.99 | +1.09% | 88,605 |
| Jun 23, 2025 | $25.51 | $25.94 | $24.21 | $24.72 | -3.06% | 86,526 |
| Jun 16, 2025 | $25.84 | $26.45 | $24.80 | $25.50 | +1.92% | 54,253 |
| Jun 9, 2025 | $24.37 | $25.96 | $24.10 | $25.02 | +1.01% | 48,632 |
| Jun 2, 2025 | $26.00 | $26.58 | $22.40 | $24.77 | -6.67% | 56,325 |
| May 26, 2025 | $26.62 | $27.38 | $25.24 | $26.54 | +2.08% | 55,090 |
| May 19, 2025 | $26.39 | $27.93 | $25.76 | $26.00 | -0.08% | 75,859 |
| May 12, 2025 | $25.90 | $28.00 | $25.28 | $26.02 | +0.27% | 91,574 |
| May 5, 2025 | $25.57 | $26.38 | $24.91 | $25.95 | +1.65% | 142,394 |
| Apr 28, 2025 | $25.35 | $27.50 | $24.74 | $25.53 | +0.35% | 102,259 |
| Apr 21, 2025 | $24.09 | $26.10 | $23.79 | $25.44 | +7.70% | 72,743 |
| Apr 14, 2025 | $22.14 | $24.03 | $22.14 | $23.62 | +8.20% | 49,079 |
| Apr 7, 2025 | $21.66 | $22.70 | $18.61 | $21.83 | +2.49% | 88,168 |
| Mar 31, 2025 | $22.77 | $23.84 | $21.27 | $21.30 | -8.27% | 122,409 |
| Mar 24, 2025 | $21.76 | $23.78 | $21.52 | $23.22 | +7.75% | 24,230 |
| Mar 17, 2025 | $22.50 | $23.05 | $21.36 | $21.55 | -1.28% | 39,959 |
| Mar 10, 2025 | $21.40 | $22.73 | $20.83 | $21.83 | +1.30% | 46,420 |
| Mar 3, 2025 | $20.41 | $21.80 | $20.00 | $21.55 | +6.74% | 46,752 |
| Feb 24, 2025 | $20.25 | $20.85 | $20.00 | $20.19 | +0.35% | 24,788 |
| Feb 18, 2025 | $20.18 | $20.36 | $19.50 | $20.12 | -0.74% | 22,533 |
| Feb 10, 2025 | $20.41 | $20.80 | $19.95 | $20.27 | -1.89% | 75,400 |
| Feb 3, 2025 | $19.63 | $20.84 | $19.63 | $20.66 | +5.95% | 33,460 |
| Jan 27, 2025 | $18.24 | $20.10 | $17.90 | $19.50 | +4.26% | 27,499 |
| Jan 21, 2025 | $18.96 | $19.89 | $18.40 | $18.70 | -0.88% | 119,813 |
| Jan 13, 2025 | $18.16 | $19.06 | $18.08 | $18.87 | -0.74% | 37,647 |
| Jan 6, 2025 | $17.83 | $19.01 | $17.50 | $19.01 | +6.68% | 20,257 |
| Dec 30, 2024 | $18.15 | $19.01 | $17.67 | $17.82 | -3.43% | 31,972 |
| Dec 23, 2024 | $18.36 | $19.00 | $17.70 | $18.45 | +3.09% | 68,820 |
| Dec 16, 2024 | $18.54 | $18.92 | $17.59 | $17.90 | -5.54% | 61,794 |
| Dec 9, 2024 | $18.91 | $19.00 | $17.85 | $18.95 | +1.00% | 56,895 |
| Dec 2, 2024 | $17.31 | $18.76 | $17.31 | $18.76 | +6.18% | 25,682 |
| Nov 25, 2024 | $17.81 | $17.95 | $17.62 | $17.67 | +0.03% | 16,536 |
| Nov 18, 2024 | $17.20 | $18.09 | $17.03 | $17.67 | +3.30% | 22,723 |
| Nov 11, 2024 | $17.54 | $17.90 | $16.83 | $17.10 | -4.74% | 33,415 |
| Nov 4, 2024 | $17.50 | $18.14 | $17.27 | $17.95 | +6.34% | 104,478 |
| Oct 28, 2024 | $18.85 | $18.94 | $16.60 | $16.88 | -7.20% | 100,919 |
| Oct 21, 2024 | $18.50 | $19.32 | $18.19 | $18.19 | -4.21% | 46,254 |
| Oct 14, 2024 | $18.84 | $19.14 | $18.64 | $18.99 | -0.94% | 82,600 |
| Oct 7, 2024 | $18.76 | $19.41 | $18.43 | $19.17 | +0.31% | 116,400 |
| Sep 30, 2024 | $19.97 | $20.38 | $18.57 | $19.11 | -4.02% | 295,800 |
| Sep 23, 2024 | $19.19 | $20.15 | $18.45 | $19.91 | +5.29% | 50,200 |
| Sep 16, 2024 | $18.48 | $18.99 | $17.49 | $18.91 | +3.73% | 11,200 |
| Sep 9, 2024 | $18.04 | $18.46 | $17.67 | $18.23 | +2.01% | 23,300 |
| Sep 3, 2024 | $19.31 | $19.36 | $15.00 | $17.87 | -7.51% | 233,700 |
| Aug 26, 2024 | $19.28 | $19.58 | $18.74 | $19.32 | +0.78% | 30,800 |
| Aug 19, 2024 | $19.33 | $19.33 | $18.56 | $19.17 | +0.05% | 20,600 |
| Aug 12, 2024 | $19.19 | $19.47 | $18.34 | $19.16 | +0.05% | 11,800 |
| Aug 5, 2024 | $17.80 | $19.15 | $17.80 | $19.15 | +2.02% | 27,500 |
| Jul 29, 2024 | $18.13 | $19.43 | $17.71 | $18.77 | +3.08% | 55,700 |
| Jul 22, 2024 | $18.76 | $19.52 | $18.21 | $18.21 | -3.50% | 36,600 |
| Jul 15, 2024 | $19.00 | $19.51 | $18.52 | $18.87 | -1.97% | 30,200 |
| Jul 8, 2024 | $17.05 | $19.25 | $16.82 | $19.25 | +14.04% | 53,400 |
| Jul 1, 2024 | $17.35 | $17.35 | $16.24 | $16.88 | -1.86% | 90,700 |
| Jun 24, 2024 | $17.43 | $17.56 | $16.76 | $17.20 | -0.12% | 104,700 |
| Jun 17, 2024 | $18.15 | $18.15 | $17.22 | $17.22 | -3.58% | 36,000 |
| Jun 10, 2024 | $18.75 | $18.75 | $17.38 | $17.86 | -6.35% | 47,200 |
| Jun 3, 2024 | $19.40 | $19.40 | $18.38 | $19.07 | -1.85% | 64,200 |
| May 28, 2024 | $19.26 | $19.43 | $18.39 | $19.43 | +5.08% | 101,600 |
| May 20, 2024 | $18.75 | $18.99 | $18.18 | $18.49 | -1.86% | 339,300 |
| May 13, 2024 | $19.22 | $19.28 | $18.61 | $18.84 | -2.74% | 180,000 |
| May 6, 2024 | $18.78 | $19.61 | $18.41 | $19.37 | +3.75% | 52,400 |
| Apr 29, 2024 | $16.64 | $18.71 | $16.48 | $18.67 | +11.80% | 77,000 |
| Apr 22, 2024 | $16.29 | $16.81 | $16.16 | $16.70 | +1.46% | 48,600 |
| Apr 15, 2024 | $16.16 | $16.46 | $15.31 | $16.46 | +4.05% | 23,900 |
| Apr 8, 2024 | $15.89 | $16.66 | $15.82 | $15.82 | -0.63% | 54,000 |
| Apr 1, 2024 | $15.05 | $16.27 | $15.01 | $15.92 | +6.85% | 66,600 |
| Mar 25, 2024 | $15.19 | $15.74 | $14.79 | $14.90 | -3.25% | 50,800 |
| Mar 18, 2024 | $16.21 | $16.32 | $15.33 | $15.40 | -6.10% | 19,500 |
| Mar 11, 2024 | $14.93 | $16.54 | $14.93 | $16.40 | +5.74% | 22,100 |
| Mar 4, 2024 | $15.70 | $15.92 | $14.93 | $15.51 | -5.48% | 77,400 |
| Feb 26, 2024 | $14.80 | $16.44 | $14.59 | $16.41 | +12.17% | 99,900 |
| Feb 20, 2024 | $14.82 | $15.19 | $14.61 | $14.63 | -1.15% | 25,900 |
| Feb 12, 2024 | $14.65 | $15.17 | $14.25 | $14.80 | +1.58% | 36,200 |
| Feb 5, 2024 | $14.55 | $15.17 | $14.52 | $14.57 | +2.53% | 176,800 |
| Jan 29, 2024 | $14.16 | $15.34 | $13.74 | $14.21 | -0.28% | 191,600 |
| Jan 22, 2024 | $14.68 | $15.10 | $14.14 | $14.25 | -2.60% | 122,200 |
| Jan 16, 2024 | $15.40 | $15.60 | $14.42 | $14.63 | -5.43% | 109,000 |
| Jan 8, 2024 | $15.72 | $16.22 | $14.91 | $15.47 | -1.21% | 131,300 |
| Jan 2, 2024 | $14.74 | $15.72 | $14.60 | $15.66 | +5.03% | 31,000 |
| Dec 26, 2023 | $14.34 | $15.11 | $14.05 | $14.91 | +4.85% | 10,400 |
| Dec 18, 2023 | $15.01 | $15.70 | $13.97 | $14.22 | -6.51% | 70,100 |
| Dec 11, 2023 | $14.00 | $15.42 | $14.00 | $15.21 | +8.64% | 61,900 |
| Dec 4, 2023 | $14.61 | $15.16 | $12.50 | $14.00 | -5.08% | 37,800 |
| Nov 27, 2023 | $14.00 | $15.04 | $13.91 | $14.75 | +3.51% | 16,600 |
| Nov 20, 2023 | $13.98 | $14.28 | $13.80 | $14.25 | +0.49% | 14,900 |
| Nov 13, 2023 | $13.40 | $14.18 | $13.15 | $14.18 | +6.06% | 18,500 |
| Nov 6, 2023 | $13.39 | $13.69 | $12.83 | $13.37 | +2.69% | 21,100 |
| Oct 30, 2023 | $11.56 | $13.34 | $11.56 | $13.02 | +11.57% | 31,800 |
| Oct 23, 2023 | $11.84 | $12.20 | $11.49 | $11.67 | -2.34% | 36,300 |
| Oct 16, 2023 | $12.43 | $13.27 | $11.80 | $11.95 | -3.94% | 40,000 |
| Oct 9, 2023 | $12.48 | $13.07 | $12.36 | $12.44 | -0.96% | 25,200 |
| Oct 2, 2023 | $13.10 | $13.23 | $12.56 | $12.56 | -3.01% | 24,200 |
| Sep 25, 2023 | $13.54 | $13.54 | $12.50 | $12.95 | -3.00% | 97,500 |
| Sep 18, 2023 | $13.31 | $14.34 | $13.30 | $13.35 | -3.96% | 43,500 |
| Sep 11, 2023 | $14.19 | $14.55 | $13.04 | $13.90 | +0.29% | 85,800 |
| Sep 5, 2023 | $15.05 | $15.05 | $13.77 | $13.86 | -7.91% | 29,900 |
| Aug 28, 2023 | $15.00 | $15.71 | $13.96 | $15.05 | -2.46% | 53,600 |
| Aug 21, 2023 | $15.57 | $15.78 | $15.29 | $15.43 | -2.03% | 101,200 |
| Aug 14, 2023 | $15.50 | $16.82 | $15.11 | $15.75 | +1.35% | 32,500 |
| Aug 7, 2023 | $16.07 | $16.97 | $15.54 | $15.54 | -2.51% | 41,500 |
| Jul 31, 2023 | $17.07 | $17.07 | $15.81 | $15.94 | -6.24% | 94,000 |
| Jul 24, 2023 | $17.09 | $17.49 | $16.50 | $17.00 | -1.28% | 120,500 |
| Jul 17, 2023 | $16.50 | $17.66 | $15.84 | $17.22 | +4.74% | 145,000 |
| Jul 10, 2023 | $15.65 | $16.74 | $15.56 | $16.44 | +5.86% | 140,500 |
| Jul 3, 2023 | $15.31 | $16.25 | $15.31 | $15.53 | -0.32% | 53,300 |
| Jun 26, 2023 | $14.93 | $15.68 | $14.79 | $15.58 | +2.10% | 74,600 |
| Jun 20, 2023 | $15.22 | $15.65 | $15.04 | $15.26 | +0.26% | 34,500 |
| Jun 12, 2023 | $15.60 | $15.60 | $14.87 | $15.22 | -2.19% | 207,200 |
| Jun 5, 2023 | $15.70 | $15.81 | $15.27 | $15.56 | -0.13% | 112,600 |
| May 30, 2023 | $15.73 | $16.00 | $15.28 | $15.58 | -1.45% | 113,500 |
| May 22, 2023 | $15.51 | $16.00 | $15.07 | $15.81 | +1.93% | 59,200 |
| May 15, 2023 | $15.94 | $16.16 | $15.19 | $15.51 | -2.08% | 347,300 |
| May 8, 2023 | $15.42 | $15.97 | $15.00 | $15.84 | +3.73% | 82,900 |
| May 1, 2023 | $15.24 | $15.66 | $13.96 | $15.27 | +0.99% | 148,800 |
| Apr 24, 2023 | $15.54 | $15.75 | $14.79 | $15.12 | -3.39% | 132,200 |
| Apr 17, 2023 | $15.47 | $15.74 | $15.32 | $15.65 | +0.51% | 37,800 |
| Apr 10, 2023 | $15.07 | $15.62 | $14.85 | $15.57 | +4.15% | 59,800 |
| Apr 3, 2023 | $16.34 | $16.34 | $14.95 | $14.95 | -3.86% | 41,100 |
| Mar 27, 2023 | $15.25 | $15.84 | $14.91 | $15.55 | +3.94% | 145,300 |
| Mar 20, 2023 | $15.42 | $15.42 | $14.88 | $14.96 | -6.73% | 55,100 |
| Mar 13, 2023 | $15.20 | $16.04 | $14.51 | $16.04 | +5.74% | 102,700 |
| Mar 6, 2023 | $15.37 | $16.00 | $15.17 | $15.17 | -1.75% | 143,100 |
| Feb 27, 2023 | $14.82 | $16.19 | $14.67 | $15.44 | +2.46% | 180,100 |
| Feb 21, 2023 | $15.72 | $15.74 | $14.77 | $15.07 | -3.64% | 51,500 |
| Feb 13, 2023 | $15.42 | $16.35 | $15.26 | $15.64 | +2.36% | 252,600 |
| Feb 6, 2023 | $15.75 | $15.81 | $15.18 | $15.28 | -3.17% | 85,600 |
| Jan 30, 2023 | $14.75 | $16.36 | $14.12 | $15.78 | +7.20% | 202,600 |
| Jan 23, 2023 | $13.82 | $14.95 | $13.71 | $14.72 | +7.60% | 319,400 |
| Jan 17, 2023 | $14.09 | $14.25 | $13.29 | $13.68 | -1.23% | 239,400 |
| Jan 9, 2023 | $14.28 | $14.65 | $13.66 | $13.85 | -3.28% | 301,800 |
| Jan 3, 2023 | $14.70 | $14.71 | $13.77 | $14.32 | -1.31% | 320,800 |
| Dec 27, 2022 | $14.13 | $14.82 | $13.72 | $14.51 | +3.64% | 365,800 |
| Dec 19, 2022 | $12.61 | $14.42 | $12.61 | $14.00 | +10.58% | 109,900 |
| Dec 12, 2022 | $12.65 | $13.00 | $12.40 | $12.66 | +0.08% | 54,500 |
| Dec 5, 2022 | $12.30 | $12.85 | $12.23 | $12.65 | +1.20% | 106,700 |
| Nov 28, 2022 | $11.50 | $12.75 | $11.29 | $12.50 | +11.41% | 206,700 |
| Nov 21, 2022 | $11.22 | $11.45 | $11.01 | $11.22 | +0.63% | 18,200 |
| Nov 14, 2022 | $11.32 | $11.61 | $11.00 | $11.15 | -2.87% | 63,700 |
| Nov 7, 2022 | $10.69 | $11.64 | $10.50 | $11.48 | +11.67% | 101,900 |
| Oct 31, 2022 | $10.30 | $10.69 | $10.01 | $10.28 | +0.29% | 75,200 |
| Oct 24, 2022 | $10.47 | $10.77 | $9.70 | $10.25 | +0.59% | 49,500 |
| Oct 17, 2022 | $10.41 | $11.16 | $9.69 | $10.19 | -5.65% | 95,100 |
| Oct 10, 2022 | $10.33 | $11.73 | $10.23 | $10.80 | +2.27% | 54,900 |
| Oct 3, 2022 | $10.67 | $11.11 | $10.26 | $10.56 | +4.24% | 38,200 |
| Sep 26, 2022 | $10.38 | $10.83 | $10.12 | $10.13 | -3.15% | 62,900 |
| Sep 19, 2022 | $11.28 | $11.70 | $10.38 | $10.46 | -5.68% | 39,400 |
| Sep 12, 2022 | $11.69 | $12.04 | $11.07 | $11.09 | -2.03% | 47,800 |
| Sep 6, 2022 | $12.96 | $12.96 | $11.32 | $11.32 | -12.65% | 152,200 |
| Aug 29, 2022 | $11.47 | $12.98 | $11.31 | $12.96 | +13.09% | 113,000 |
| Aug 22, 2022 | $10.67 | $11.51 | $10.28 | $11.46 | +7.30% | 76,300 |
| Aug 15, 2022 | $11.39 | $11.58 | $10.39 | $10.68 | -6.23% | 123,800 |
| Aug 8, 2022 | $10.67 | $11.39 | $10.57 | $11.39 | +7.45% | 197,000 |
| Aug 1, 2022 | $11.08 | $11.36 | $10.50 | $10.60 | -7.34% | 39,600 |
| Jul 25, 2022 | $10.79 | $11.44 | $10.13 | $11.44 | +10.53% | 57,100 |
| Jul 18, 2022 | $10.84 | $11.10 | $10.31 | $10.35 | -0.48% | 75,500 |
| Jul 11, 2022 | $10.74 | $11.05 | $9.63 | $10.40 | -2.80% | 100,900 |
| Jul 5, 2022 | $10.50 | $10.91 | $10.20 | $10.70 | +1.90% | 125,200 |
| Jun 27, 2022 | $10.78 | $11.21 | $10.50 | $10.50 | -2.60% | 74,600 |
| Jun 21, 2022 | $12.25 | $12.58 | $10.63 | $10.78 | -12.00% | 108,700 |
| Jun 13, 2022 | $11.56 | $12.25 | $10.82 | $12.25 | +3.81% | 105,600 |
| Jun 6, 2022 | $12.58 | $12.58 | $11.53 | $11.80 | -3.67% | 67,700 |
| May 31, 2022 | $11.80 | $12.90 | $11.48 | $12.25 | +4.26% | 46,500 |
| May 23, 2022 | $11.09 | $11.82 | $11.00 | $11.75 | +6.92% | 40,900 |
| May 16, 2022 | $10.68 | $11.44 | $10.61 | $10.99 | +7.22% | 56,100 |
| May 9, 2022 | $10.45 | $11.25 | $10.20 | $10.25 | -1.91% | 156,000 |
| May 2, 2022 | $10.70 | $11.22 | $10.45 | $10.45 | -2.43% | 142,300 |
| Apr 25, 2022 | $11.38 | $11.38 | $10.58 | $10.71 | -6.38% | 768,300 |
| Apr 18, 2022 | $13.17 | $13.39 | $11.29 | $11.44 | -13.14% | 170,800 |
| Apr 11, 2022 | $13.45 | $13.77 | $13.08 | $13.17 | -2.01% | 55,400 |
| Apr 4, 2022 | $13.74 | $14.14 | $13.18 | $13.44 | -2.40% | 152,700 |
| Mar 28, 2022 | $13.70 | $13.81 | $13.11 | $13.77 | +1.40% | 83,700 |
| Mar 21, 2022 | $12.79 | $13.71 | $12.56 | $13.58 | +8.21% | 150,600 |
| Mar 14, 2022 | $12.13 | $13.13 | $12.01 | $12.55 | +5.46% | 62,000 |
| Mar 7, 2022 | $12.21 | $12.54 | $11.90 | $11.90 | -2.54% | 91,300 |
| Feb 28, 2022 | $13.00 | $13.00 | $12.01 | $12.21 | -2.09% | 180,700 |
| Feb 22, 2022 | $11.93 | $12.80 | $11.93 | $12.47 | +2.80% | 90,100 |
| Feb 14, 2022 | $12.00 | $12.54 | $11.78 | $12.13 | -0.82% | 229,100 |
| Feb 7, 2022 | $12.12 | $12.64 | $12.00 | $12.23 | +0.91% | 87,800 |
| Jan 31, 2022 | $12.99 | $13.00 | $11.94 | $12.12 | -5.90% | 39,500 |
| Jan 24, 2022 | $13.50 | $13.50 | $12.48 | $12.88 | -5.15% | 66,200 |
| Jan 18, 2022 | $13.40 | $13.72 | $12.80 | $13.58 | +1.34% | 68,300 |
| Jan 10, 2022 | $13.77 | $13.77 | $12.55 | $13.40 | +2.60% | 27,300 |
| Jan 3, 2022 | $13.10 | $13.77 | $12.71 | $13.06 | +1.32% | 43,400 |
| Dec 27, 2021 | $12.70 | $13.47 | $12.40 | $12.89 | +3.95% | 86,200 |
| Dec 20, 2021 | $12.45 | $12.80 | $11.87 | $12.40 | -1.04% | 38,100 |
| Dec 13, 2021 | $12.60 | $12.68 | $11.86 | $12.53 | +1.87% | 41,600 |
| Dec 6, 2021 | $12.66 | $13.01 | $11.90 | $12.30 | -2.30% | 83,800 |
| Nov 29, 2021 | $12.60 | $12.60 | $11.70 | $12.59 | -3.08% | 67,100 |
| Nov 22, 2021 | $12.76 | $13.50 | $12.24 | $12.99 | +7.09% | 85,500 |
| Nov 15, 2021 | $13.00 | $13.00 | $11.50 | $12.13 | -10.21% | 147,300 |
| Nov 8, 2021 | $13.27 | $13.60 | $12.89 | $13.51 | +1.81% | 21,300 |
| Nov 1, 2021 | $12.25 | $13.41 | $11.79 | $13.27 | +8.15% | 81,000 |
| Oct 25, 2021 | $12.77 | $13.00 | $12.24 | $12.27 | -2.93% | 68,800 |
| Oct 18, 2021 | $11.48 | $12.64 | $11.27 | $12.64 | +10.39% | 96,900 |
| Oct 11, 2021 | $12.70 | $12.70 | $11.45 | $11.45 | -9.05% | 149,200 |
| Oct 4, 2021 | $13.02 | $13.20 | $12.40 | $12.59 | -5.69% | 138,400 |
| Sep 27, 2021 | $13.20 | $13.40 | $12.80 | $13.35 | -0.37% | 37,400 |
| Sep 20, 2021 | $13.43 | $13.73 | $12.96 | $13.40 | -1.03% | 98,900 |
| Sep 13, 2021 | $12.00 | $14.00 | $12.00 | $13.54 | +3.36% | 28,000 |
| Sep 7, 2021 | $14.07 | $14.07 | $12.47 | $13.10 | -7.22% | 23,900 |
| Aug 30, 2021 | $13.90 | $14.70 | $13.79 | $14.12 | +1.58% | 15,700 |
| Aug 23, 2021 | $13.45 | $14.00 | $13.45 | $13.90 | +1.24% | 11,800 |
| Aug 16, 2021 | $13.50 | $13.85 | $13.45 | $13.73 | -2.97% | 22,200 |
| Aug 9, 2021 | $14.01 | $14.30 | $13.05 | $14.15 | +2.17% | 31,500 |
| Aug 2, 2021 | $14.60 | $14.68 | $13.63 | $13.85 | -2.60% | 42,700 |
| Jul 26, 2021 | $13.34 | $14.41 | $13.05 | $14.22 | +5.96% | 197,100 |
| Jul 19, 2021 | $13.61 | $13.93 | $13.13 | $13.42 | -2.68% | 57,800 |
| Jul 12, 2021 | $14.10 | $14.10 | $13.12 | $13.79 | +2.45% | 68,400 |
| Jul 6, 2021 | $13.00 | $13.90 | $12.76 | $13.46 | +1.36% | 46,800 |
| Jun 28, 2021 | $14.18 | $14.50 | $13.28 | $13.28 | -6.61% | 98,400 |
| Jun 21, 2021 | $14.12 | $14.79 | $13.33 | $14.22 | +3.64% | 56,400 |
| Jun 14, 2021 | $13.79 | $14.70 | $13.66 | $13.72 | +3.08% | 113,200 |
| Jun 7, 2021 | $13.66 | $13.98 | $12.80 | $13.31 | -1.48% | 443,500 |
| Jun 1, 2021 | $14.98 | $14.98 | $13.23 | $13.51 | -8.10% | 168,300 |
| May 24, 2021 | $14.00 | $14.75 | $11.80 | $14.70 | +14.84% | 750,500 |
| May 17, 2021 | $13.75 | $13.75 | $12.48 | $12.80 | -9.03% | 163,000 |
| May 10, 2021 | $14.50 | $14.61 | $13.16 | $14.07 | -0.78% | 75,600 |
| May 3, 2021 | $14.89 | $15.28 | $14.18 | $14.18 | -0.98% | 17,700 |
| Apr 26, 2021 | $16.04 | $17.00 | $14.15 | $14.32 | -9.88% | 92,800 |
| Apr 19, 2021 | $16.09 | $17.00 | $15.41 | $15.89 | -1.06% | 42,700 |
| Apr 12, 2021 | $15.75 | $16.50 | $15.35 | $16.06 | +2.42% | 12,900 |
| Apr 5, 2021 | $16.20 | $16.20 | $14.99 | $15.68 | -2.31% | 35,200 |
| Mar 29, 2021 | $15.13 | $16.05 | $15.03 | $16.05 | +5.80% | 21,200 |
| Mar 22, 2021 | $15.90 | $15.90 | $15.05 | $15.17 | -4.59% | 12,100 |
| Mar 15, 2021 | $15.97 | $16.22 | $15.50 | $15.90 | +1.08% | 9,000 |
| Mar 8, 2021 | $16.16 | $16.50 | $15.52 | $15.73 | -3.20% | 19,400 |
| Mar 1, 2021 | $15.86 | $17.25 | $15.59 | $16.25 | +1.44% | 13,500 |
| Feb 22, 2021 | $16.52 | $17.08 | $15.80 | $16.02 | -2.14% | 60,700 |
| Feb 16, 2021 | $15.71 | $16.56 | $14.81 | $16.37 | +8.84% | 69,800 |
| Feb 8, 2021 | $15.73 | $16.47 | $14.68 | $15.04 | -8.85% | 32,300 |
| Feb 1, 2021 | $15.71 | $16.50 | $15.09 | $16.50 | +6.18% | 8,800 |
| Jan 25, 2021 | $16.21 | $16.33 | $14.52 | $15.54 | -4.31% | 69,300 |
| Jan 19, 2021 | $16.53 | $17.11 | $15.50 | $16.24 | -2.99% | 17,400 |
| Jan 11, 2021 | $16.26 | $17.36 | $16.06 | $16.74 | +4.76% | 54,200 |
| Jan 4, 2021 | $15.27 | $16.89 | $15.27 | $15.98 | +6.96% | 18,700 |
| Dec 28, 2020 | $15.50 | $15.59 | $14.94 | $14.94 | -4.96% | 5,600 |
| Dec 21, 2020 | $15.20 | $15.72 | $14.19 | $15.72 | -4.73% | 17,300 |
| Dec 14, 2020 | $14.79 | $16.50 | $14.05 | $16.50 | +10.00% | 25,900 |
| Dec 7, 2020 | $14.40 | $15.05 | $14.00 | $15.00 | +6.46% | 31,600 |
| Nov 30, 2020 | $13.27 | $14.30 | $12.50 | $14.09 | +4.37% | 68,200 |
| Nov 23, 2020 | $13.01 | $13.59 | $12.69 | $13.50 | +2.43% | 6,500 |
| Nov 16, 2020 | $12.94 | $13.64 | $12.54 | $13.18 | +2.49% | 30,300 |
| Nov 9, 2020 | $13.81 | $13.98 | $12.64 | $12.86 | -2.43% | 14,100 |
| Nov 2, 2020 | $12.70 | $13.58 | $12.19 | $13.18 | +5.52% | 225,400 |
| Oct 26, 2020 | $12.45 | $12.70 | $12.12 | $12.49 | -0.72% | 665,400 |
| Oct 19, 2020 | $12.35 | $13.00 | $12.00 | $12.58 | +3.71% | 81,800 |
| Oct 12, 2020 | $12.31 | $13.00 | $12.00 | $12.13 | -3.73% | 27,000 |
| Oct 5, 2020 | $12.61 | $12.86 | $12.10 | $12.60 | -2.85% | 34,900 |
| Sep 28, 2020 | $13.16 | $13.40 | $12.68 | $12.97 | -0.23% | 10,649 |
| Sep 21, 2020 | $13.62 | $13.97 | $12.45 | $13.00 | -2.99% | 25,310 |
| Sep 14, 2020 | $14.46 | $14.46 | $13.40 | $13.40 | -6.16% | 6,200 |
| Sep 8, 2020 | $13.88 | $14.28 | $13.24 | $14.28 | +2.22% | 10,256 |
| Aug 31, 2020 | $13.29 | $13.97 | $12.73 | $13.97 | +5.83% | 4,492 |
| Aug 24, 2020 | $13.83 | $14.19 | $13.00 | $13.20 | -2.94% | 34,993 |
| Aug 17, 2020 | $13.56 | $13.90 | $13.33 | $13.60 | +4.06% | 31,100 |
| Aug 10, 2020 | $14.35 | $14.35 | $13.07 | $13.07 | -8.09% | 23,100 |
| Aug 3, 2020 | $14.60 | $15.00 | $13.99 | $14.22 | -2.60% | 3,942 |
| Jul 27, 2020 | $14.50 | $14.95 | $14.30 | $14.60 | +1.39% | 17,600 |
| Jul 20, 2020 | $14.80 | $14.80 | $14.40 | $14.40 | -2.70% | 6,300 |
| Jul 13, 2020 | $15.88 | $16.14 | $14.62 | $14.80 | -3.08% | 8,055 |
| Jul 6, 2020 | $16.11 | $16.75 | $15.27 | $15.27 | +1.80% | 15,749 |
| Jun 29, 2020 | $15.47 | $15.47 | $14.50 | $15.00 | -1.90% | 94,904 |
| Jun 22, 2020 | $15.68 | $17.33 | $14.96 | $15.29 | -8.44% | 19,400 |
| Jun 15, 2020 | $16.00 | $16.70 | $15.60 | $16.70 | +4.37% | 24,618 |
| Jun 8, 2020 | $15.55 | $16.00 | $14.51 | $16.00 | +5.61% | 6,100 |
| Jun 1, 2020 | $13.33 | $16.23 | $13.33 | $15.15 | +9.39% | 41,400 |
| May 26, 2020 | $14.00 | $14.10 | $13.26 | $13.85 | -6.42% | 7,600 |
| May 18, 2020 | $14.00 | $14.80 | $12.76 | $14.80 | +9.14% | 18,200 |
| May 11, 2020 | $13.02 | $14.87 | $13.02 | $13.56 | -9.72% | 11,300 |
| May 4, 2020 | $13.09 | $15.02 | $13.00 | $15.02 | +14.83% | 18,000 |
| Apr 27, 2020 | $11.31 | $13.88 | $11.29 | $13.08 | +13.64% | 92,000 |
| Apr 20, 2020 | $13.39 | $13.39 | $11.51 | $11.51 | -10.91% | 33,100 |
| Apr 13, 2020 | $12.33 | $14.11 | $12.28 | $12.92 | -1.37% | 101,500 |
| Apr 6, 2020 | $13.71 | $13.96 | $12.71 | $13.10 | -1.13% | 30,700 |
| Mar 30, 2020 | $12.36 | $13.66 | $10.73 | $13.25 | +10.42% | 46,900 |
| Mar 23, 2020 | $10.57 | $13.28 | $10.15 | $12.00 | +7.24% | 27,100 |
| Mar 16, 2020 | $12.49 | $12.66 | $10.25 | $11.19 | -14.32% | 128,300 |
| Mar 9, 2020 | $14.68 | $14.91 | $12.11 | $13.06 | -8.42% | 225,300 |
| Mar 2, 2020 | $14.43 | $15.41 | $14.26 | $14.26 | +1.49% | 27,300 |
| Feb 24, 2020 | $14.92 | $15.00 | $14.05 | $14.05 | -7.20% | 24,400 |
| Feb 18, 2020 | $15.25 | $15.50 | $14.90 | $15.14 | -0.72% | 25,900 |
| Feb 10, 2020 | $15.49 | $15.73 | $14.99 | $15.25 | -1.74% | 43,700 |
| Feb 3, 2020 | $15.71 | $16.36 | $15.52 | $15.52 | +0.06% | 9,000 |
| Jan 27, 2020 | $15.92 | $16.28 | $15.49 | $15.51 | -2.70% | 24,300 |
| Jan 21, 2020 | $16.69 | $16.79 | $15.88 | $15.94 | -5.51% | 21,000 |
| Jan 13, 2020 | $16.70 | $17.40 | $16.13 | $16.87 | +1.02% | 46,200 |
| Jan 6, 2020 | $17.20 | $17.30 | $16.63 | $16.70 | -2.91% | 6,600 |
| Dec 30, 2019 | $17.63 | $18.36 | $16.68 | $17.20 | -4.07% | 34,300 |
| Dec 23, 2019 | $17.15 | $18.13 | $16.50 | $17.93 | +3.22% | 4,165 |
| Dec 16, 2019 | $18.03 | $18.03 | $17.04 | $17.37 | -1.47% | 55,900 |
| Dec 9, 2019 | $16.63 | $18.31 | $16.40 | $17.63 | +5.19% | 23,800 |
| Dec 2, 2019 | $15.22 | $16.76 | $15.06 | $16.76 | +9.69% | 88,000 |
| Nov 25, 2019 | $15.50 | $16.14 | $14.93 | $15.28 | -3.60% | 44,200 |
| Nov 18, 2019 | $15.83 | $16.50 | $15.30 | $15.85 | +1.21% | 36,800 |
| Nov 11, 2019 | $16.02 | $16.03 | $13.85 | $15.66 | -4.16% | 193,000 |
| Nov 4, 2019 | $17.04 | $17.90 | $16.33 | $16.34 | -4.22% | 49,800 |
| Oct 28, 2019 | $18.18 | $18.30 | $16.81 | $17.06 | -6.26% | 18,700 |
| Oct 21, 2019 | $19.40 | $19.40 | $17.90 | $18.20 | -6.38% | 20,781 |
| Oct 14, 2019 | $19.22 | $19.87 | $18.90 | $19.44 | +0.93% | 25,300 |
| Oct 7, 2019 | $20.00 | $20.35 | $18.81 | $19.26 | -2.78% | 40,000 |
| Sep 30, 2019 | $20.42 | $20.42 | $19.16 | $19.81 | -2.56% | 19,300 |
| Sep 23, 2019 | $18.51 | $20.35 | $18.50 | $20.33 | +8.43% | 87,200 |
| Sep 16, 2019 | $18.83 | $19.20 | $18.29 | $18.75 | -0.21% | 49,500 |
| Sep 9, 2019 | $18.41 | $19.27 | $18.41 | $18.79 | +2.06% | 175,762 |
| Sep 3, 2019 | $18.41 | $18.84 | $17.56 | $18.41 | +1.15% | 58,300 |
| Aug 26, 2019 | $18.43 | $18.64 | $17.24 | $18.20 | +1.68% | 65,700 |
| Aug 19, 2019 | $19.15 | $19.32 | $17.90 | $17.90 | -5.04% | 25,300 |
| Aug 12, 2019 | $20.52 | $20.52 | $18.31 | $18.85 | -9.59% | 82,588 |
| Aug 5, 2019 | $20.21 | $20.86 | $19.58 | $20.85 | -1.09% | 28,700 |
| Jul 29, 2019 | $21.24 | $21.68 | $20.47 | $21.08 | -0.05% | 23,200 |
| Jul 22, 2019 | $21.32 | $21.49 | $20.84 | $21.09 | -0.52% | 19,828 |
| Jul 15, 2019 | $21.60 | $21.79 | $21.20 | $21.20 | -1.99% | 11,800 |
| Jul 8, 2019 | $21.34 | $21.70 | $20.87 | $21.63 | +1.79% | 18,300 |
| Jul 1, 2019 | $21.53 | $21.65 | $21.25 | $21.25 | -1.16% | 13,343 |
| Jun 24, 2019 | $21.49 | $22.01 | $21.33 | $21.50 | -0.05% | 22,500 |
| Jun 17, 2019 | $20.73 | $21.51 | $20.73 | $21.51 | +3.31% | 27,800 |
| Jun 10, 2019 | $20.99 | $21.28 | $20.63 | $20.82 | -0.81% | 5,600 |
| Jun 3, 2019 | $20.26 | $21.25 | $20.10 | $20.99 | +5.48% | 26,700 |
| May 28, 2019 | $19.92 | $20.24 | $19.25 | $19.90 | -0.65% | 83,900 |
| May 20, 2019 | $20.38 | $20.80 | $19.85 | $20.03 | -2.77% | 37,900 |
| May 13, 2019 | $20.60 | $20.93 | $20.30 | $20.60 | -1.01% | 45,300 |
| May 6, 2019 | $20.94 | $21.18 | $20.74 | $20.81 | -2.44% | 148,300 |
| Apr 29, 2019 | $21.50 | $21.50 | $20.75 | $21.33 | -1.75% | 46,100 |
| Apr 22, 2019 | $22.46 | $22.46 | $21.14 | $21.71 | -1.41% | 35,600 |
| Apr 15, 2019 | $21.95 | $22.38 | $21.95 | $22.02 | -0.09% | 20,800 |
| Apr 8, 2019 | $21.68 | $22.99 | $21.68 | $22.04 | -2.00% | 45,000 |
| Apr 1, 2019 | $22.01 | $22.49 | $21.51 | $22.49 | +3.98% | 43,600 |
| Mar 25, 2019 | $21.51 | $21.86 | $21.30 | $21.63 | -0.78% | 42,300 |
| Mar 18, 2019 | $21.99 | $22.60 | $21.25 | $21.80 | +1.25% | 20,900 |
| Mar 11, 2019 | $20.80 | $22.13 | $20.79 | $21.53 | +3.51% | 67,900 |
| Mar 4, 2019 | $21.87 | $22.18 | $20.73 | $20.80 | -4.85% | 19,700 |
| Feb 25, 2019 | $22.95 | $22.95 | $21.82 | $21.86 | -3.91% | 29,300 |
| Feb 19, 2019 | $22.65 | $22.82 | $22.32 | $22.75 | +0.44% | 3,600 |
| Feb 11, 2019 | $22.31 | $22.94 | $21.80 | $22.65 | -0.22% | 66,300 |
| Feb 4, 2019 | $22.93 | $23.49 | $22.70 | $22.70 | -0.04% | 7,200 |
| Jan 28, 2019 | $23.80 | $23.80 | $21.75 | $22.71 | -3.81% | 125,400 |
| Jan 22, 2019 | $23.79 | $24.25 | $22.39 | $23.61 | -1.62% | 47,900 |
| Jan 14, 2019 | $22.51 | $24.00 | $22.50 | $24.00 | +7.96% | 83,500 |
| Jan 7, 2019 | $23.10 | $23.20 | $22.13 | $22.23 | -2.54% | 13,600 |
| Dec 31, 2018 | $22.33 | $23.05 | $21.66 | $22.81 | +2.93% | 12,300 |
| Dec 24, 2018 | $21.50 | $22.94 | $20.34 | $22.16 | +3.12% | 42,900 |
| Dec 17, 2018 | $22.11 | $22.94 | $21.27 | $21.49 | -5.33% | 63,900 |
| Dec 10, 2018 | $22.60 | $23.40 | $22.11 | $22.70 | +0.35% | 126,600 |
| Dec 3, 2018 | $21.49 | $23.57 | $21.01 | $22.62 | +6.55% | 416,100 |
| Nov 26, 2018 | $21.25 | $21.72 | $20.56 | $21.23 | +0.38% | 170,700 |
| Nov 19, 2018 | $21.60 | $21.67 | $20.67 | $21.15 | -1.63% | 62,100 |
| Nov 12, 2018 | $21.05 | $21.72 | $20.54 | $21.50 | +4.02% | 86,300 |
| Nov 5, 2018 | $21.29 | $22.25 | $20.67 | $20.67 | -1.90% | 195,500 |
| Oct 29, 2018 | $21.11 | $21.63 | $20.24 | $21.07 | +0.81% | 89,400 |
| Oct 22, 2018 | $21.25 | $22.03 | $19.63 | $20.90 | -2.38% | 126,900 |
| Oct 15, 2018 | $21.43 | $22.80 | $21.41 | $21.41 | -2.68% | 42,100 |
| Oct 8, 2018 | $22.47 | $23.49 | $21.45 | $22.00 | -4.60% | 259,600 |
| Oct 1, 2018 | $23.28 | $25.05 | $22.05 | $23.06 | +0.65% | 118,900 |
| Sep 24, 2018 | $23.11 | $23.67 | $22.52 | $22.91 | -0.39% | 193,000 |
| Sep 17, 2018 | $22.20 | $23.18 | $22.05 | $23.00 | +4.74% | 195,800 |
| Sep 10, 2018 | $22.98 | $23.75 | $21.73 | $21.96 | -6.91% | 252,300 |
| Sep 4, 2018 | $22.50 | $24.25 | $20.48 | $23.59 | +2.57% | 416,100 |
| Aug 27, 2018 | $23.53 | $25.00 | $21.71 | $23.00 | -2.13% | 197,400 |
| Aug 20, 2018 | $22.42 | $24.11 | $22.42 | $23.50 | +2.80% | 28,000 |
| Aug 13, 2018 | $23.65 | $23.94 | $22.43 | $22.86 | -3.34% | 43,500 |
| Aug 6, 2018 | $24.85 | $24.89 | $22.75 | $23.65 | -4.10% | 31,500 |
| Jul 30, 2018 | $24.75 | $25.42 | $24.05 | $24.66 | +2.37% | 184,200 |
| Jul 23, 2018 | $23.29 | $25.25 | $23.29 | $24.09 | +2.08% | 43,800 |
| Jul 16, 2018 | $22.94 | $24.15 | $21.66 | $23.60 | +4.89% | 44,600 |
| Jul 9, 2018 | $23.06 | $24.50 | $21.64 | $22.50 | -0.44% | 66,300 |
| Jul 2, 2018 | $23.01 | $23.92 | $22.24 | $22.60 | -1.82% | 48,200 |
| Jun 25, 2018 | $24.77 | $24.86 | $22.48 | $23.02 | -7.25% | 157,600 |
| Jun 18, 2018 | $24.80 | $25.33 | $24.00 | $24.82 | -2.24% | 134,400 |
| Jun 11, 2018 | $25.65 | $26.66 | $25.07 | $25.39 | -1.67% | 34,500 |
| Jun 4, 2018 | $26.50 | $27.46 | $25.52 | $25.82 | -2.79% | 58,800 |
| May 29, 2018 | $27.02 | $27.16 | $24.99 | $26.56 | -3.73% | 52,100 |
| May 21, 2018 | $28.15 | $28.66 | $26.60 | $27.59 | -0.07% | 51,800 |
| May 14, 2018 | $28.15 | $28.15 | $26.61 | $27.61 | +0.04% | 98,400 |
| May 7, 2018 | $28.17 | $29.23 | $26.44 | $27.60 | -2.02% | 126,300 |
| Apr 30, 2018 | $30.79 | $30.80 | $27.66 | $28.17 | -8.54% | 116,700 |
| Apr 23, 2018 | $31.80 | $31.80 | $29.68 | $30.80 | -2.38% | 51,000 |
| Apr 16, 2018 | $30.99 | $31.55 | $30.20 | $31.55 | +2.60% | 109,300 |
| Apr 9, 2018 | $29.23 | $31.00 | $29.22 | $30.75 | +2.74% | 55,800 |
| Apr 2, 2018 | $29.44 | $30.69 | $28.48 | $29.93 | +2.36% | 83,600 |
| Mar 26, 2018 | $29.50 | $29.77 | $28.58 | $29.24 | -0.91% | 30,400 |
| Mar 19, 2018 | $28.78 | $29.70 | $28.27 | $29.51 | +1.37% | 45,400 |
| Mar 12, 2018 | $29.63 | $29.80 | $28.78 | $29.11 | -2.71% | 55,000 |
| Mar 5, 2018 | $29.78 | $30.12 | $28.26 | $29.92 | +1.70% | 113,400 |
| Feb 26, 2018 | $29.71 | $30.57 | $28.62 | $29.42 | -0.44% | 185,800 |
| Feb 20, 2018 | $30.09 | $30.62 | $28.83 | $29.55 | -2.73% | 56,300 |
| Feb 12, 2018 | $29.18 | $30.83 | $29.15 | $30.38 | +3.97% | 83,700 |
| Feb 5, 2018 | $28.63 | $30.02 | $27.14 | $29.22 | +0.79% | 630,100 |
| Jan 29, 2018 | $29.21 | $29.88 | $28.43 | $28.99 | +1.01% | 87,500 |
| Jan 22, 2018 | $29.75 | $30.48 | $28.67 | $28.70 | -3.40% | 40,400 |
| Jan 16, 2018 | $29.89 | $30.36 | $28.76 | $29.71 | +0.13% | 29,300 |
| Jan 8, 2018 | $30.33 | $30.63 | $28.63 | $29.67 | -1.10% | 64,200 |
| Jan 2, 2018 | $30.15 | $30.87 | $29.64 | $30.00 | +2.46% | 92,100 |
| Dec 26, 2017 | $29.37 | $30.40 | $28.59 | $29.28 | +0.17% | 35,500 |
| Dec 18, 2017 | $29.97 | $30.49 | $28.25 | $29.23 | +10.64% | 89,200 |
| Dec 11, 2017 | $25.25 | $27.28 | $24.90 | $26.42 | +4.14% | 123,000 |
| Dec 4, 2017 | $26.25 | $26.25 | $24.57 | $25.37 | -2.61% | 56,400 |
| Nov 27, 2017 | $26.61 | $27.24 | $25.41 | $26.05 | -2.54% | 137,500 |
| Nov 20, 2017 | $27.05 | $27.66 | $25.25 | $26.73 | -2.80% | 156,600 |
| Nov 13, 2017 | $28.95 | $28.95 | $27.23 | $27.50 | -5.89% | 87,200 |
| Nov 6, 2017 | $30.01 | $30.01 | $28.37 | $29.22 | -1.78% | 85,200 |
| Oct 30, 2017 | $29.77 | $30.80 | $28.85 | $29.75 | +2.16% | 110,400 |
| Oct 23, 2017 | $29.54 | $30.53 | $28.60 | $29.12 | +0.07% | 107,500 |
| Oct 16, 2017 | $29.12 | $31.07 | $28.91 | $29.10 | 0.00% | 113,500 |
| Oct 9, 2017 | $28.47 | $29.88 | $28.11 | $29.10 | +0.90% | 118,500 |
| Oct 2, 2017 | $27.52 | $29.78 | $27.33 | $28.84 | +4.72% | 234,500 |
| Sep 25, 2017 | $28.40 | $28.40 | $27.01 | $27.54 | -1.64% | 122,100 |
| Sep 18, 2017 | $27.00 | $28.61 | $26.63 | $28.00 | +3.70% | 150,100 |
| Sep 11, 2017 | $28.99 | $29.59 | $26.96 | $27.00 | -5.96% | 160,600 |
| Sep 5, 2017 | $28.92 | $29.02 | $27.55 | $28.71 | 0.00% | 167,500 |
| Aug 28, 2017 | $28.41 | $29.30 | $27.42 | $28.71 | +4.17% | 197,500 |
| Aug 21, 2017 | $26.93 | $28.35 | $26.52 | $27.56 | +4.39% | 226,800 |
| Aug 14, 2017 | $26.09 | $28.18 | $26.01 | $26.40 | -1.79% | 107,700 |
| Aug 7, 2017 | $26.82 | $27.47 | $26.16 | $26.88 | -0.74% | 82,400 |
| Jul 31, 2017 | $27.29 | $27.93 | $26.24 | $27.08 | +0.37% | 89,900 |
| Jul 24, 2017 | $25.72 | $27.29 | $25.39 | $26.98 | +4.90% | 149,900 |
| Jul 17, 2017 | $25.39 | $26.32 | $24.75 | $25.72 | +2.80% | 390,500 |
| Jul 10, 2017 | $25.67 | $26.42 | $24.65 | $25.02 | -3.40% | 267,900 |
| Jul 3, 2017 | $25.24 | $26.02 | $24.86 | $25.90 | +1.97% | 80,000 |
| Jun 26, 2017 | $25.21 | $25.88 | $24.42 | $25.40 | +2.67% | 95,500 |
| Jun 19, 2017 | $24.00 | $25.27 | $24.00 | $24.74 | +1.64% | 235,300 |
| Jun 12, 2017 | $24.00 | $25.36 | $23.97 | $24.34 | -1.58% | 61,200 |
| Jun 5, 2017 | $24.91 | $25.78 | $24.38 | $24.73 | +0.24% | 83,800 |
| May 30, 2017 | $24.92 | $25.13 | $23.74 | $24.67 | -2.76% | 92,200 |
| May 22, 2017 | $23.75 | $25.37 | $23.42 | $25.37 | +5.27% | 114,300 |
| May 15, 2017 | $23.75 | $24.77 | $22.99 | $24.10 | +2.55% | 183,700 |
| May 8, 2017 | $24.05 | $24.20 | $23.13 | $23.50 | -3.13% | 87,500 |
| May 1, 2017 | $25.90 | $26.27 | $23.91 | $24.26 | -4.56% | 136,200 |
| Apr 24, 2017 | $25.90 | $26.64 | $24.39 | $25.42 | -0.12% | 137,900 |
| Apr 17, 2017 | $24.24 | $26.58 | $24.16 | $25.45 | +3.79% | 148,300 |
| Apr 10, 2017 | $25.16 | $25.16 | $24.32 | $24.52 | -1.76% | 92,700 |
| Apr 3, 2017 | $23.36 | $25.12 | $22.55 | $24.96 | +6.71% | 182,800 |
| Mar 27, 2017 | $24.04 | $24.54 | $23.37 | $23.39 | -2.42% | 102,800 |
| Mar 20, 2017 | $24.01 | $24.98 | $23.11 | $23.97 | -1.40% | 109,500 |
| Mar 13, 2017 | $22.93 | $24.90 | $22.84 | $24.31 | +5.24% | 68,800 |
| Mar 6, 2017 | $23.90 | $24.47 | $22.92 | $23.10 | -4.07% | 96,900 |
| Feb 27, 2017 | $22.98 | $24.08 | $22.60 | $24.08 | +4.97% | 151,200 |
| Feb 21, 2017 | $22.53 | $23.40 | $22.27 | $22.94 | +2.59% | 169,400 |
| Feb 13, 2017 | $23.20 | $23.71 | $22.27 | $22.36 | -4.28% | 81,500 |
| Feb 6, 2017 | $22.10 | $23.36 | $21.63 | $23.36 | +5.37% | 43,200 |
| Jan 30, 2017 | $22.50 | $22.50 | $21.39 | $22.17 | -1.64% | 92,100 |
| Jan 23, 2017 | $23.02 | $23.23 | $22.46 | $22.54 | -0.13% | 80,900 |
| Jan 17, 2017 | $23.11 | $23.12 | $22.53 | $22.57 | -1.23% | 17,000 |
| Jan 9, 2017 | $22.49 | $23.64 | $22.31 | $22.85 | +1.51% | 69,000 |
| Jan 3, 2017 | $22.17 | $22.79 | $22.08 | $22.51 | +0.18% | 65,100 |
| Dec 27, 2016 | $21.62 | $22.82 | $21.58 | $22.47 | +3.74% | 21,800 |
| Dec 19, 2016 | $22.26 | $22.62 | $21.12 | $21.66 | -3.39% | 79,700 |
| Dec 12, 2016 | $22.83 | $23.05 | $21.66 | $22.42 | -1.36% | 24,300 |
| Dec 5, 2016 | $22.27 | $23.29 | $22.05 | $22.73 | +2.02% | 58,800 |
| Nov 28, 2016 | $22.64 | $22.82 | $21.63 | $22.28 | -1.02% | 167,100 |
| Nov 21, 2016 | $22.07 | $22.59 | $21.75 | $22.51 | +2.04% | 61,900 |
| Nov 14, 2016 | $22.68 | $23.11 | $22.00 | $22.06 | – | 97,100 |
Seasonality
AKO.B return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -1.4% | -0.5% | 4.1% | 3.0% | -1.8% | 2.5% | -1.9% | -2.8% | -2.0% | 1.9% | 9.9% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 9 of 9 |
| 2026 | 12.6% | -9.1% | -11.7% | 11.9% | 7.9% | -1.5% | 3.1% | -1.7% | -0.6% | -2.9% | ||
| 2025 | 11.5% | 3.5% | 9.7% | 16.9% | 2.5% | -8.3% | -5.8% | 4.2% | -0.8% | 14.3% | 0.5% | 2.6% |
| 2024 | 2.7% | -1.2% | -0.1% | 12.4% | 18.8% | -11.5% | 11.2% | 2.2% | 3.8% | -12.2% | 1.5% | 4.1% |
| 2023 | 7.1% | -3.3% | 5.4% | -2.8% | 7.1% | 0.5% | 5.5% | -7.6% | -13.4% | -4.0% | 18.1% | 3.3% |
| 2022 | -1.2% | 4.0% | 4.7% | -11.4% | 7.4% | -3.3% | 2.9% | 5.8% | -14.6% | 3.9% | 12.4% | 25.3% |
| 2021 | 5.5% | 3.1% | -2.0% | -8.8% | 4.6% | -1.4% | -1.9% | 5.1% | -11.9% | -3.4% | -3.8% | 9.2% |
| 2020 | -10.4% | -9.4% | -12.2% | 12.6% | 1.4% | 9.9% | -4.1% | -11.3% | 2.1% | -3.9% | 8.3% | 12.4% |
| 2019 | 5.2% | -7.4% | -1.8% | -2.0% | -5.1% | 8.0% | -1.9% | -12.8% | 10.1% | -14.9% | -9.5% | 14.5% |
| 2018 | 0.2% | -0.4% | 0.8% | 3.0% | -11.5% | -12.9% | 8.6% | -7.1% | -0.4% | -8.8% | 2.6% | 7.5% |
| 2017 | -3.5% | 6.4% | 2.3% | 8.7% | -2.8% | 2.8% | 7.6% | 4.0% | -2.4% | 11.7% | -13.0% | 10.2% |