Alcon Inc (ALC) stock
ALCNYSEOphthalmic GoodsFiscal year ends December 31
$71.45+0.32 (+0.45%)
Close on Oct 30, 2026Market cap $34.83BP/E 36.1Yield –
Price history
Alcon share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.45
+0.45% on the day
52-week range
$61.84 – $87.64
-18.5% from the high
Change over 52 weeks
-3.8%
From $74.26 on Oct 30, 2025
Average volume
1.84M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $70.08 | $72.72 | $68.82 | $71.45 | +1.82% | 6,610,704 |
| Oct 19, 2026 | $65.50 | $70.68 | $65.44 | $70.17 | +6.03% | 7,982,656 |
| Oct 12, 2026 | $64.28 | $67.02 | $62.10 | $66.18 | +3.23% | 9,919,552 |
| Oct 5, 2026 | $63.65 | $64.35 | $62.43 | $64.11 | +0.55% | 7,848,237 |
| Sep 28, 2026 | $65.01 | $65.52 | $63.40 | $63.76 | -1.10% | 9,703,248 |
| Sep 21, 2026 | $65.83 | $65.83 | $64.02 | $64.47 | -0.88% | 7,514,936 |
| Sep 14, 2026 | $67.31 | $67.94 | $64.54 | $65.04 | -1.50% | 10,683,339 |
| Sep 8, 2026 | $69.64 | $69.64 | $65.94 | $66.03 | -6.34% | 7,137,755 |
| Aug 31, 2026 | $71.89 | $73.52 | $70.48 | $70.50 | -2.10% | 6,131,284 |
| Aug 24, 2026 | $73.34 | $73.91 | $71.38 | $72.01 | -2.20% | 4,641,986 |
| Aug 17, 2026 | $73.14 | $74.83 | $72.43 | $73.63 | -0.84% | 6,995,830 |
| Aug 10, 2026 | $71.16 | $76.20 | $71.15 | $74.25 | +3.40% | 13,387,074 |
| Aug 3, 2026 | $70.20 | $71.82 | $69.17 | $71.81 | +4.16% | 8,811,319 |
| Jul 27, 2026 | $68.27 | $70.31 | $67.23 | $68.94 | +1.52% | 14,102,573 |
| Jul 20, 2026 | $69.82 | $70.31 | $66.17 | $67.91 | -3.34% | 8,949,750 |
| Jul 13, 2026 | $67.98 | $71.49 | $66.85 | $70.26 | +3.61% | 12,159,304 |
| Jul 6, 2026 | $68.64 | $69.00 | $65.99 | $67.81 | -2.66% | 11,408,379 |
| Jun 29, 2026 | $68.34 | $69.75 | $66.07 | $69.66 | +2.74% | 8,536,836 |
| Jun 22, 2026 | $65.28 | $69.27 | $64.90 | $67.80 | +4.82% | 8,365,698 |
| Jun 15, 2026 | $67.81 | $68.02 | $63.81 | $64.68 | -3.25% | 8,655,759 |
| Jun 8, 2026 | $66.55 | $68.00 | $65.60 | $66.85 | +0.06% | 6,746,151 |
| Jun 1, 2026 | $65.54 | $67.38 | $64.01 | $66.81 | +0.78% | 10,441,845 |
| May 26, 2026 | $67.74 | $68.27 | $65.36 | $66.29 | -2.20% | 10,082,080 |
| May 18, 2026 | $64.93 | $68.48 | $64.52 | $67.78 | +6.51% | 13,572,250 |
| May 11, 2026 | $62.71 | $64.98 | $61.84 | $63.64 | +1.73% | 11,153,426 |
| May 4, 2026 | $74.05 | $74.82 | $62.40 | $62.56 | -15.56% | 19,621,566 |
| Apr 27, 2026 | $76.30 | $76.75 | $72.42 | $74.09 | -2.26% | 8,436,963 |
| Apr 20, 2026 | $80.41 | $80.59 | $75.25 | $75.80 | -6.79% | 6,095,449 |
| Apr 13, 2026 | $77.58 | $82.37 | $77.51 | $81.32 | +4.24% | 6,847,410 |
| Apr 6, 2026 | $74.13 | $79.11 | $73.92 | $78.01 | +4.63% | 6,602,162 |
| Mar 30, 2026 | $74.13 | $76.06 | $73.32 | $74.56 | +1.66% | 5,876,409 |
| Mar 23, 2026 | $74.55 | $76.35 | $73.12 | $73.34 | -0.42% | 6,459,860 |
| Mar 16, 2026 | $77.38 | $78.75 | $73.17 | $73.65 | -4.75% | 8,422,868 |
| Mar 9, 2026 | $80.05 | $82.52 | $76.73 | $77.32 | -4.93% | 7,116,631 |
| Mar 2, 2026 | $84.30 | $85.12 | $79.56 | $81.33 | -6.71% | 7,881,716 |
| Feb 23, 2026 | $82.62 | $87.64 | $82.22 | $87.18 | +5.51% | 11,767,511 |
| Feb 17, 2026 | $79.44 | $84.41 | $79.35 | $82.63 | +4.33% | 7,628,246 |
| Feb 9, 2026 | $79.07 | $81.05 | $77.95 | $79.20 | +0.47% | 10,171,630 |
| Feb 2, 2026 | $79.65 | $80.15 | $76.95 | $78.83 | -2.65% | 11,775,774 |
| Jan 26, 2026 | $80.76 | $81.93 | $79.81 | $80.98 | +0.86% | 5,353,477 |
| Jan 20, 2026 | $78.61 | $82.14 | $78.27 | $80.29 | +1.63% | 6,656,372 |
| Jan 12, 2026 | $81.21 | $81.65 | $77.89 | $79.00 | -1.41% | 6,801,347 |
| Jan 5, 2026 | $78.52 | $82.50 | $78.49 | $80.13 | +3.26% | 7,104,227 |
| Dec 29, 2025 | $80.79 | $80.88 | $76.74 | $77.60 | -3.46% | 4,453,856 |
| Dec 22, 2025 | $79.90 | $80.75 | $79.76 | $80.38 | +0.51% | 3,045,009 |
| Dec 15, 2025 | $79.22 | $80.28 | $78.29 | $79.97 | +1.48% | 5,253,122 |
| Dec 8, 2025 | $80.34 | $80.44 | $78.25 | $78.80 | -2.39% | 8,341,898 |
| Dec 1, 2025 | $79.29 | $81.69 | $78.16 | $80.73 | +1.79% | 7,846,133 |
| Nov 24, 2025 | $76.31 | $80.04 | $76.07 | $79.31 | +3.52% | 5,966,892 |
| Nov 17, 2025 | $77.06 | $77.41 | $74.66 | $76.61 | -1.34% | 10,932,110 |
| Nov 10, 2025 | $74.03 | $81.89 | $73.73 | $77.65 | +4.97% | 17,921,330 |
| Nov 3, 2025 | $73.07 | $75.28 | $72.09 | $73.97 | +0.11% | 11,826,422 |
| Oct 27, 2025 | $75.76 | $76.24 | $73.41 | $73.89 | -2.88% | 7,250,706 |
| Oct 20, 2025 | $75.21 | $77.01 | $75.01 | $76.08 | +1.29% | 8,557,637 |
| Oct 13, 2025 | $72.52 | $76.00 | $72.47 | $75.11 | +4.25% | 14,137,200 |
| Oct 6, 2025 | $77.49 | $77.62 | $71.55 | $72.05 | -6.89% | 11,783,599 |
| Sep 29, 2025 | $74.16 | $77.50 | $73.76 | $77.38 | +4.68% | 11,278,407 |
| Sep 22, 2025 | $77.60 | $77.84 | $73.22 | $73.92 | -4.31% | 11,703,870 |
| Sep 15, 2025 | $78.42 | $78.50 | $76.94 | $77.25 | -1.33% | 7,218,923 |
| Sep 8, 2025 | $79.58 | $80.06 | $77.44 | $78.29 | -2.35% | 10,065,327 |
| Sep 2, 2025 | $78.72 | $80.91 | $77.72 | $80.17 | +0.45% | 8,260,228 |
| Aug 25, 2025 | $82.58 | $82.77 | $79.17 | $79.81 | -2.69% | 9,480,228 |
| Aug 18, 2025 | $87.72 | $90.41 | $78.11 | $82.02 | -6.49% | 21,451,733 |
| Aug 11, 2025 | $85.13 | $88.24 | $84.59 | $87.71 | +2.29% | 11,051,972 |
| Aug 4, 2025 | $86.12 | $88.01 | $83.60 | $85.75 | -2.41% | 9,132,276 |
| Jul 28, 2025 | $90.91 | $91.61 | $86.20 | $87.87 | -4.34% | 5,853,523 |
| Jul 21, 2025 | $87.74 | $92.55 | $87.06 | $91.86 | +5.16% | 7,644,897 |
| Jul 14, 2025 | $87.28 | $88.42 | $85.52 | $87.35 | -0.15% | 7,280,178 |
| Jul 7, 2025 | $87.44 | $89.46 | $86.01 | $87.48 | -0.34% | 9,669,034 |
| Jun 30, 2025 | $87.54 | $89.52 | $87.24 | $87.78 | -0.03% | 4,947,876 |
| Jun 23, 2025 | $84.92 | $88.51 | $84.35 | $87.81 | +2.82% | 7,191,742 |
| Jun 16, 2025 | $86.50 | $87.04 | $84.49 | $85.40 | -0.93% | 6,516,037 |
| Jun 9, 2025 | $87.94 | $89.76 | $86.07 | $86.20 | -1.81% | 9,290,827 |
| Jun 2, 2025 | $85.60 | $88.06 | $84.13 | $87.79 | +2.15% | 6,906,743 |
| May 26, 2025 | $85.00 | $87.64 | $84.94 | $85.94 | -0.67% | 8,647,509 |
| May 19, 2025 | $88.64 | $89.46 | $85.00 | $86.52 | -3.68% | 8,924,705 |
| May 12, 2025 | $93.88 | $95.34 | $86.63 | $89.83 | -6.18% | 13,330,371 |
| May 5, 2025 | $98.49 | $98.56 | $95.12 | $95.75 | -2.59% | 6,028,433 |
| Apr 28, 2025 | $95.12 | $99.20 | $94.59 | $98.30 | +3.54% | 5,907,036 |
| Apr 21, 2025 | $92.40 | $95.33 | $90.69 | $94.94 | +2.59% | 5,379,359 |
| Apr 14, 2025 | $89.42 | $92.96 | $89.25 | $92.54 | +3.27% | 6,718,947 |
| Apr 7, 2025 | $80.85 | $90.50 | $80.48 | $89.61 | +6.91% | 14,119,044 |
| Mar 31, 2025 | $94.70 | $95.06 | $83.57 | $83.82 | -12.48% | 9,965,067 |
| Mar 24, 2025 | $92.00 | $97.40 | $90.64 | $95.77 | +5.75% | 8,988,221 |
| Mar 17, 2025 | $88.74 | $91.71 | $88.69 | $90.56 | +1.80% | 4,471,755 |
| Mar 10, 2025 | $91.58 | $91.86 | $86.75 | $88.96 | -4.37% | 6,714,045 |
| Mar 3, 2025 | $93.20 | $94.93 | $91.01 | $93.03 | +0.57% | 9,124,859 |
| Feb 24, 2025 | $89.48 | $95.36 | $89.18 | $92.50 | +2.42% | 11,158,098 |
| Feb 18, 2025 | $90.56 | $90.68 | $88.56 | $90.31 | +0.29% | 5,895,991 |
| Feb 10, 2025 | $90.13 | $90.74 | $87.60 | $90.05 | +0.55% | 8,536,302 |
| Feb 3, 2025 | $90.62 | $93.57 | $89.42 | $89.56 | -1.68% | 7,861,297 |
| Jan 27, 2025 | $90.14 | $92.84 | $89.76 | $91.09 | +2.39% | 7,967,895 |
| Jan 21, 2025 | $86.72 | $89.42 | $86.49 | $88.96 | +5.44% | 5,048,038 |
| Jan 13, 2025 | $83.00 | $84.80 | $82.31 | $84.37 | +1.15% | 5,025,695 |
| Jan 6, 2025 | $83.68 | $85.22 | $83.17 | $83.41 | -0.77% | 3,390,951 |
| Dec 30, 2024 | $84.84 | $85.50 | $82.76 | $84.06 | -1.86% | 2,391,560 |
| Dec 23, 2024 | $85.21 | $86.43 | $84.56 | $85.65 | +1.05% | 1,782,960 |
| Dec 16, 2024 | $84.00 | $86.50 | $83.80 | $84.76 | +0.70% | 5,578,886 |
| Dec 9, 2024 | $86.65 | $87.36 | $83.88 | $84.17 | -2.99% | 3,896,563 |
| Dec 2, 2024 | $88.27 | $88.59 | $86.57 | $86.76 | -2.35% | 3,593,316 |
| Nov 25, 2024 | $86.04 | $89.14 | $85.67 | $88.85 | +3.33% | 3,269,645 |
| Nov 18, 2024 | $84.30 | $86.86 | $84.28 | $85.99 | +1.01% | 4,558,884 |
| Nov 11, 2024 | $93.40 | $93.67 | $83.92 | $85.13 | -8.08% | 10,211,650 |
| Nov 4, 2024 | $92.36 | $93.16 | $90.49 | $92.61 | +0.89% | 3,592,428 |
| Oct 28, 2024 | $94.94 | $95.14 | $91.55 | $91.79 | -2.61% | 3,575,616 |
| Oct 21, 2024 | $94.94 | $95.17 | $93.72 | $94.25 | -0.94% | 2,061,947 |
| Oct 14, 2024 | $96.74 | $98.60 | $94.32 | $95.14 | -1.60% | 3,083,325 |
| Oct 7, 2024 | $97.03 | $97.04 | $95.06 | $96.69 | -0.60% | 2,884,546 |
| Sep 30, 2024 | $100.10 | $100.71 | $96.48 | $97.27 | -2.38% | 2,587,240 |
| Sep 23, 2024 | $98.17 | $100.64 | $97.77 | $99.64 | +2.22% | 2,416,278 |
| Sep 16, 2024 | $98.56 | $99.13 | $96.36 | $97.48 | -1.04% | 2,955,731 |
| Sep 9, 2024 | $95.88 | $101.10 | $95.73 | $98.50 | +4.06% | 5,787,203 |
| Sep 3, 2024 | $96.30 | $96.72 | $93.89 | $94.66 | -3.09% | 3,153,853 |
| Aug 26, 2024 | $95.67 | $97.98 | $95.14 | $97.68 | +1.65% | 2,763,598 |
| Aug 19, 2024 | $95.50 | $96.89 | $93.39 | $96.09 | +1.53% | 5,651,210 |
| Aug 12, 2024 | $92.43 | $94.98 | $90.93 | $94.64 | +1.85% | 3,550,581 |
| Aug 5, 2024 | $90.31 | $93.44 | $89.44 | $92.92 | +0.58% | 3,844,171 |
| Jul 29, 2024 | $93.98 | $95.12 | $91.82 | $92.38 | -1.06% | 4,955,213 |
| Jul 22, 2024 | $90.79 | $94.22 | $89.98 | $93.37 | +3.73% | 4,395,685 |
| Jul 15, 2024 | $90.98 | $91.59 | $88.79 | $90.01 | -1.89% | 5,436,817 |
| Jul 8, 2024 | $90.26 | $92.58 | $87.79 | $91.74 | +2.56% | 4,430,466 |
| Jul 1, 2024 | $89.23 | $90.00 | $87.80 | $89.45 | +0.42% | 2,385,742 |
| Jun 24, 2024 | $90.12 | $90.64 | $88.40 | $89.08 | -0.04% | 3,260,944 |
| Jun 17, 2024 | $88.76 | $89.98 | $87.82 | $89.12 | -1.72% | 2,963,276 |
| Jun 10, 2024 | $90.93 | $92.65 | $89.85 | $90.68 | -0.77% | 3,885,569 |
| Jun 3, 2024 | $88.86 | $92.27 | $88.62 | $91.38 | +2.52% | 3,794,944 |
| May 28, 2024 | $89.68 | $89.80 | $87.11 | $89.13 | -0.34% | 3,736,897 |
| May 20, 2024 | $88.66 | $91.08 | $87.96 | $89.43 | +0.68% | 3,823,220 |
| May 13, 2024 | $82.13 | $90.00 | $80.86 | $88.83 | +8.32% | 6,179,300 |
| May 6, 2024 | $80.14 | $82.08 | $79.63 | $82.01 | +3.07% | 4,090,927 |
| Apr 29, 2024 | $79.21 | $80.08 | $77.54 | $79.57 | +1.02% | 2,781,214 |
| Apr 22, 2024 | $80.53 | $81.43 | $78.00 | $78.77 | -0.98% | 4,347,837 |
| Apr 15, 2024 | $82.17 | $82.47 | $78.28 | $79.55 | -2.13% | 4,763,469 |
| Apr 8, 2024 | $84.90 | $84.96 | $80.65 | $81.28 | -4.15% | 4,372,051 |
| Apr 1, 2024 | $83.32 | $84.95 | $81.35 | $84.80 | +1.81% | 4,369,726 |
| Mar 25, 2024 | $83.60 | $83.85 | $82.45 | $83.29 | -0.38% | 2,820,966 |
| Mar 18, 2024 | $84.50 | $84.92 | $83.23 | $83.61 | -1.61% | 3,709,942 |
| Mar 11, 2024 | $87.70 | $88.23 | $84.97 | $84.98 | -2.64% | 6,234,470 |
| Mar 4, 2024 | $85.95 | $88.03 | $84.57 | $87.28 | +0.62% | 3,702,608 |
| Feb 26, 2024 | $79.99 | $86.79 | $79.74 | $86.74 | +8.34% | 8,065,007 |
| Feb 20, 2024 | $78.11 | $80.74 | $77.72 | $80.06 | +3.25% | 3,681,099 |
| Feb 12, 2024 | $76.84 | $78.17 | $74.53 | $77.54 | +0.44% | 3,638,305 |
| Feb 5, 2024 | $75.01 | $77.38 | $74.80 | $77.20 | +2.96% | 4,020,318 |
| Jan 29, 2024 | $74.97 | $76.68 | $74.30 | $74.98 | -1.34% | 4,211,835 |
| Jan 22, 2024 | $78.84 | $79.23 | $75.97 | $76.00 | -2.23% | 4,965,630 |
| Jan 16, 2024 | $78.66 | $78.96 | $76.37 | $77.73 | -2.90% | 3,601,057 |
| Jan 8, 2024 | $76.05 | $80.60 | $76.03 | $80.05 | +6.62% | 4,666,419 |
| Jan 2, 2024 | $77.28 | $77.65 | $74.80 | $75.08 | -3.89% | 2,589,989 |
| Dec 26, 2023 | $77.00 | $78.72 | $76.96 | $78.12 | +1.26% | 1,333,563 |
| Dec 18, 2023 | $75.69 | $77.65 | $74.74 | $77.15 | +1.89% | 3,128,062 |
| Dec 11, 2023 | $72.13 | $77.42 | $72.05 | $75.72 | +5.18% | 3,950,557 |
| Dec 4, 2023 | $72.82 | $73.93 | $71.46 | $71.99 | -5.09% | 4,271,190 |
| Nov 27, 2023 | $73.38 | $75.92 | $73.07 | $75.85 | +3.17% | 4,653,214 |
| Nov 20, 2023 | $71.22 | $73.62 | $70.86 | $73.52 | +4.20% | 3,485,103 |
| Nov 13, 2023 | $71.84 | $75.28 | $69.53 | $70.56 | -3.18% | 8,502,274 |
| Nov 6, 2023 | $74.14 | $74.41 | $71.21 | $72.88 | -1.96% | 3,576,783 |
| Oct 30, 2023 | $70.64 | $74.81 | $69.72 | $74.34 | +6.17% | 3,165,603 |
| Oct 23, 2023 | $72.27 | $73.55 | $69.44 | $70.02 | -3.43% | 4,142,177 |
| Oct 16, 2023 | $76.04 | $76.67 | $72.45 | $72.51 | -3.58% | 4,258,349 |
| Oct 9, 2023 | $75.30 | $77.25 | $73.71 | $75.20 | -0.86% | 3,824,409 |
| Oct 2, 2023 | $75.65 | $76.37 | $74.09 | $75.85 | -1.57% | 4,786,612 |
| Sep 25, 2023 | $77.44 | $78.50 | $76.15 | $77.06 | -1.52% | 3,029,023 |
| Sep 18, 2023 | $81.23 | $81.54 | $78.17 | $78.25 | -4.49% | 3,135,574 |
| Sep 11, 2023 | $82.61 | $83.51 | $81.03 | $81.93 | -0.41% | 2,831,561 |
| Sep 5, 2023 | $82.28 | $83.06 | $81.39 | $82.27 | -0.29% | 2,624,158 |
| Aug 28, 2023 | $84.26 | $85.76 | $82.32 | $82.51 | -1.76% | 2,754,372 |
| Aug 21, 2023 | $83.11 | $84.60 | $82.72 | $83.99 | +1.61% | 3,518,278 |
| Aug 14, 2023 | $80.74 | $83.31 | $78.80 | $82.66 | +1.69% | 5,234,472 |
| Aug 7, 2023 | $82.17 | $83.18 | $80.50 | $81.29 | -0.61% | 3,592,500 |
| Jul 31, 2023 | $85.36 | $85.45 | $81.15 | $81.79 | -3.77% | 2,943,274 |
| Jul 24, 2023 | $84.23 | $86.20 | $83.38 | $84.99 | +0.81% | 2,438,808 |
| Jul 17, 2023 | $84.19 | $85.10 | $83.78 | $84.31 | -0.61% | 2,422,830 |
| Jul 10, 2023 | $81.22 | $85.20 | $81.22 | $84.83 | +5.12% | 3,051,302 |
| Jul 3, 2023 | $81.73 | $81.86 | $80.10 | $80.70 | -1.72% | 2,550,640 |
| Jun 26, 2023 | $80.95 | $83.06 | $79.52 | $82.11 | +2.00% | 2,857,897 |
| Jun 20, 2023 | $80.29 | $81.06 | $79.50 | $80.50 | -0.95% | 2,415,157 |
| Jun 12, 2023 | $78.58 | $81.88 | $77.96 | $81.27 | +2.82% | 3,735,893 |
| Jun 5, 2023 | $79.53 | $80.25 | $77.62 | $79.04 | -0.53% | 3,360,196 |
| May 30, 2023 | $79.16 | $80.06 | $77.04 | $79.46 | +0.52% | 2,731,093 |
| May 22, 2023 | $81.29 | $82.08 | $77.85 | $79.05 | -3.35% | 5,283,276 |
| May 15, 2023 | $79.47 | $81.90 | $79.28 | $81.79 | +2.98% | 5,389,743 |
| May 8, 2023 | $74.23 | $81.20 | $73.30 | $79.42 | +7.78% | 8,858,279 |
| May 1, 2023 | $72.10 | $74.48 | $71.14 | $73.69 | +1.67% | 4,357,160 |
| Apr 24, 2023 | $73.72 | $73.91 | $70.70 | $72.48 | -0.69% | 3,389,935 |
| Apr 17, 2023 | $71.13 | $73.25 | $69.92 | $72.98 | +1.57% | 5,803,731 |
| Apr 10, 2023 | $69.95 | $72.81 | $68.33 | $71.85 | +2.02% | 5,763,060 |
| Apr 3, 2023 | $70.45 | $71.17 | $69.16 | $70.43 | -0.16% | 6,238,625 |
| Mar 27, 2023 | $68.18 | $71.54 | $67.14 | $70.54 | +4.52% | 10,630,972 |
| Mar 20, 2023 | $66.55 | $68.44 | $65.57 | $67.49 | +3.20% | 9,646,786 |
| Mar 13, 2023 | $64.03 | $66.87 | $63.96 | $65.40 | +1.46% | 6,102,023 |
| Mar 6, 2023 | $68.44 | $68.82 | $63.78 | $64.46 | -5.69% | 4,500,681 |
| Feb 27, 2023 | $71.46 | $71.75 | $67.16 | $68.35 | -3.73% | 7,080,350 |
| Feb 21, 2023 | $73.43 | $73.57 | $70.40 | $71.00 | -3.52% | 2,714,132 |
| Feb 13, 2023 | $74.53 | $76.08 | $72.41 | $73.59 | -0.98% | 3,245,451 |
| Feb 6, 2023 | $75.50 | $76.60 | $73.79 | $74.32 | -2.53% | 3,661,136 |
| Jan 30, 2023 | $74.47 | $77.90 | $74.10 | $76.25 | +1.94% | 4,290,495 |
| Jan 23, 2023 | $75.07 | $75.99 | $72.76 | $74.80 | -0.65% | 4,427,731 |
| Jan 17, 2023 | $75.00 | $76.07 | $74.07 | $75.29 | +1.69% | 2,468,213 |
| Jan 9, 2023 | $72.41 | $74.12 | $71.34 | $74.04 | +3.26% | 4,207,747 |
| Jan 3, 2023 | $68.56 | $72.05 | $68.43 | $71.70 | +4.60% | 3,371,493 |
| Dec 27, 2022 | $67.71 | $69.58 | $67.38 | $68.55 | +1.18% | 1,976,252 |
| Dec 19, 2022 | $67.11 | $68.57 | $65.71 | $67.75 | +0.44% | 4,393,096 |
| Dec 12, 2022 | $70.41 | $73.01 | $66.66 | $67.45 | -2.12% | 4,740,520 |
| Dec 5, 2022 | $69.45 | $69.62 | $66.76 | $68.91 | -1.73% | 4,761,735 |
| Nov 28, 2022 | $68.50 | $70.44 | $67.10 | $70.12 | +2.63% | 4,109,920 |
| Nov 21, 2022 | $65.37 | $68.42 | $65.35 | $68.32 | +3.99% | 3,493,620 |
| Nov 14, 2022 | $64.55 | $68.80 | $62.72 | $65.70 | -0.59% | 7,209,460 |
| Nov 7, 2022 | $57.85 | $66.29 | $57.50 | $66.09 | +14.38% | 6,421,068 |
| Oct 31, 2022 | $60.89 | $62.00 | $56.42 | $57.78 | -5.97% | 5,486,462 |
| Oct 24, 2022 | $59.23 | $61.96 | $58.47 | $61.45 | +5.53% | 4,307,531 |
| Oct 17, 2022 | $59.72 | $61.00 | $57.18 | $58.23 | +1.13% | 3,967,270 |
| Oct 10, 2022 | $58.39 | $59.29 | $55.21 | $57.58 | -1.64% | 5,447,669 |
| Oct 3, 2022 | $58.98 | $62.07 | $58.33 | $58.54 | +0.62% | 3,845,080 |
| Sep 26, 2022 | $57.58 | $59.23 | $56.18 | $58.18 | -3.07% | 8,657,314 |
| Sep 19, 2022 | $65.75 | $67.20 | $59.20 | $60.02 | -10.22% | 4,926,397 |
| Sep 12, 2022 | $69.62 | $70.27 | $66.32 | $66.85 | -2.54% | 3,908,769 |
| Sep 6, 2022 | $66.38 | $69.18 | $65.99 | $68.59 | +3.44% | 2,786,767 |
| Aug 29, 2022 | $66.53 | $67.47 | $65.01 | $66.31 | -0.64% | 3,400,111 |
| Aug 22, 2022 | $68.72 | $70.04 | $66.51 | $66.74 | -3.09% | 4,286,784 |
| Aug 15, 2022 | $69.39 | $70.49 | $68.33 | $68.87 | -1.71% | 3,619,251 |
| Aug 8, 2022 | $77.04 | $77.44 | $69.03 | $70.07 | -9.14% | 6,787,071 |
| Aug 1, 2022 | $77.36 | $78.54 | $76.31 | $77.12 | -1.24% | 3,521,545 |
| Jul 25, 2022 | $74.11 | $78.56 | $73.56 | $78.09 | +5.09% | 2,788,180 |
| Jul 18, 2022 | $71.27 | $75.29 | $69.92 | $74.31 | +4.29% | 2,591,281 |
| Jul 11, 2022 | $71.28 | $71.73 | $68.97 | $71.25 | +0.07% | 2,768,378 |
| Jul 5, 2022 | $70.31 | $72.13 | $69.89 | $71.20 | -0.53% | 2,897,510 |
| Jun 27, 2022 | $69.13 | $71.61 | $68.38 | $71.58 | +2.86% | 3,287,409 |
| Jun 21, 2022 | $66.61 | $69.60 | $65.32 | $69.59 | +6.47% | 2,920,234 |
| Jun 13, 2022 | $67.10 | $67.89 | $64.42 | $65.36 | -6.71% | 5,216,775 |
| Jun 6, 2022 | $76.50 | $76.82 | $69.75 | $70.06 | -7.38% | 3,691,581 |
| May 31, 2022 | $75.33 | $76.71 | $73.33 | $75.64 | +0.71% | 4,361,525 |
| May 23, 2022 | $72.73 | $75.43 | $71.77 | $75.11 | +3.34% | 3,514,630 |
| May 16, 2022 | $70.99 | $72.95 | $70.30 | $72.68 | +2.87% | 4,622,815 |
| May 9, 2022 | $66.48 | $71.49 | $63.92 | $70.65 | +2.57% | 9,651,527 |
| May 2, 2022 | $71.45 | $72.49 | $68.43 | $68.88 | -3.27% | 4,717,281 |
| Apr 25, 2022 | $76.86 | $77.66 | $71.09 | $71.21 | -8.13% | 5,221,354 |
| Apr 18, 2022 | $76.16 | $81.60 | $75.79 | $77.51 | +0.79% | 4,377,710 |
| Apr 11, 2022 | $80.84 | $81.51 | $76.89 | $76.90 | -4.67% | 4,122,786 |
| Apr 4, 2022 | $80.03 | $81.66 | $78.55 | $80.67 | +1.17% | 3,280,490 |
| Mar 28, 2022 | $76.93 | $81.98 | $76.68 | $79.74 | +4.55% | 4,287,074 |
| Mar 21, 2022 | $77.36 | $77.58 | $75.57 | $76.27 | -2.63% | 2,641,389 |
| Mar 14, 2022 | $73.60 | $78.46 | $71.50 | $78.33 | +7.29% | 3,971,716 |
| Mar 7, 2022 | $74.60 | $75.05 | $70.94 | $73.01 | -3.30% | 3,847,175 |
| Feb 28, 2022 | $77.00 | $77.75 | $74.21 | $75.50 | -2.51% | 3,483,583 |
| Feb 22, 2022 | $75.77 | $77.46 | $72.71 | $77.44 | +1.61% | 3,272,575 |
| Feb 14, 2022 | $76.41 | $80.66 | $75.73 | $76.21 | -0.38% | 4,882,442 |
| Feb 7, 2022 | $76.65 | $79.38 | $75.50 | $76.50 | -0.95% | 4,157,302 |
| Jan 31, 2022 | $75.21 | $79.60 | $75.21 | $77.23 | +2.73% | 3,712,126 |
| Jan 24, 2022 | $75.05 | $76.22 | $73.06 | $75.18 | -2.58% | 4,736,776 |
| Jan 18, 2022 | $78.64 | $79.78 | $76.67 | $77.17 | -1.81% | 3,563,254 |
| Jan 10, 2022 | $77.48 | $79.78 | $76.80 | $78.59 | -2.45% | 5,072,744 |
| Jan 3, 2022 | $86.79 | $87.34 | $80.43 | $80.56 | -7.53% | 3,298,572 |
| Dec 27, 2021 | $88.14 | $88.78 | $87.01 | $87.12 | +0.58% | 2,629,467 |
| Dec 20, 2021 | $84.08 | $86.87 | $83.03 | $86.62 | +2.46% | 2,693,098 |
| Dec 13, 2021 | $83.85 | $85.93 | $82.27 | $84.54 | +0.45% | 4,642,186 |
| Dec 6, 2021 | $80.84 | $85.56 | $80.06 | $84.16 | +6.21% | 3,019,661 |
| Nov 29, 2021 | $78.61 | $80.76 | $78.28 | $79.24 | +1.71% | 3,579,005 |
| Nov 22, 2021 | $82.27 | $82.39 | $77.78 | $77.91 | -5.47% | 2,355,232 |
| Nov 15, 2021 | $83.00 | $84.02 | $81.36 | $82.42 | +1.54% | 2,765,938 |
| Nov 8, 2021 | $85.90 | $87.49 | $80.63 | $81.17 | -5.19% | 4,794,091 |
| Nov 1, 2021 | $84.91 | $86.43 | $84.19 | $85.61 | +2.70% | 3,791,703 |
| Oct 25, 2021 | $82.54 | $83.48 | $81.63 | $83.36 | +1.77% | 2,246,561 |
| Oct 18, 2021 | $78.10 | $82.01 | $77.67 | $81.91 | +4.99% | 2,515,959 |
| Oct 11, 2021 | $78.32 | $79.42 | $77.59 | $78.02 | -0.61% | 2,952,638 |
| Oct 4, 2021 | $79.29 | $79.44 | $77.06 | $78.50 | -2.23% | 2,902,497 |
| Sep 27, 2021 | $83.61 | $83.82 | $79.27 | $80.29 | -5.66% | 3,477,538 |
| Sep 20, 2021 | $82.68 | $86.09 | $82.64 | $85.11 | +0.91% | 2,508,167 |
| Sep 13, 2021 | $84.74 | $87.49 | $83.58 | $84.34 | +0.64% | 4,751,002 |
| Sep 7, 2021 | $85.41 | $85.53 | $83.34 | $83.80 | -0.90% | 2,430,764 |
| Aug 30, 2021 | $82.17 | $84.71 | $81.96 | $84.56 | +3.07% | 2,854,501 |
| Aug 23, 2021 | $81.29 | $82.22 | $80.30 | $82.04 | +1.65% | 4,862,513 |
| Aug 16, 2021 | $70.51 | $81.20 | $70.08 | $80.71 | +15.12% | 9,293,743 |
| Aug 9, 2021 | $72.83 | $72.84 | $70.02 | $70.11 | -3.48% | 4,388,191 |
| Aug 2, 2021 | $73.89 | $74.91 | $71.76 | $72.64 | -0.22% | 3,630,300 |
| Jul 26, 2021 | $70.43 | $73.31 | $69.79 | $72.80 | +2.23% | 2,906,530 |
| Jul 19, 2021 | $68.30 | $71.41 | $67.76 | $71.21 | +2.96% | 2,911,787 |
| Jul 12, 2021 | $70.91 | $71.05 | $68.37 | $69.16 | -1.75% | 3,272,910 |
| Jul 6, 2021 | $70.95 | $71.47 | $69.76 | $70.39 | -0.24% | 3,201,470 |
| Jun 28, 2021 | $70.68 | $70.91 | $69.59 | $70.56 | -0.03% | 2,947,256 |
| Jun 21, 2021 | $70.36 | $71.03 | $69.83 | $70.58 | +0.48% | 3,722,255 |
| Jun 14, 2021 | $71.41 | $71.77 | $70.06 | $70.24 | -0.30% | 4,446,619 |
| Jun 7, 2021 | $69.90 | $70.67 | $69.11 | $70.45 | +0.34% | 2,925,743 |
| Jun 1, 2021 | $71.23 | $71.32 | $68.49 | $70.21 | +0.76% | 2,958,079 |
| May 24, 2021 | $68.86 | $70.25 | $68.52 | $69.68 | +1.41% | 4,442,033 |
| May 17, 2021 | $68.56 | $69.59 | $67.35 | $68.71 | +0.53% | 5,533,332 |
| May 10, 2021 | $68.85 | $69.39 | $65.60 | $68.35 | -2.58% | 4,862,037 |
| May 3, 2021 | $75.78 | $76.32 | $68.56 | $70.16 | -6.99% | 5,608,367 |
| Apr 26, 2021 | $75.98 | $76.53 | $75.06 | $75.43 | -0.49% | 2,574,520 |
| Apr 19, 2021 | $74.19 | $76.00 | $73.45 | $75.80 | +2.18% | 2,082,611 |
| Apr 12, 2021 | $74.07 | $74.30 | $72.69 | $74.18 | +0.60% | 3,019,636 |
| Apr 5, 2021 | $71.41 | $73.74 | $70.99 | $73.74 | +3.63% | 2,498,132 |
| Mar 29, 2021 | $69.11 | $71.39 | $69.11 | $71.16 | +2.04% | 2,738,462 |
| Mar 22, 2021 | $68.46 | $70.69 | $68.30 | $69.74 | +2.33% | 5,145,832 |
| Mar 15, 2021 | $68.52 | $69.66 | $67.97 | $68.15 | -0.61% | 3,651,356 |
| Mar 8, 2021 | $67.76 | $69.86 | $67.06 | $68.57 | +0.93% | 5,598,403 |
| Mar 1, 2021 | $69.82 | $70.88 | $66.15 | $67.94 | -0.67% | 6,314,138 |
| Feb 22, 2021 | $71.72 | $72.18 | $68.01 | $68.40 | -4.89% | 7,931,575 |
| Feb 16, 2021 | $74.66 | $74.66 | $71.16 | $71.92 | -2.94% | 4,759,163 |
| Feb 8, 2021 | $75.38 | $75.80 | $73.93 | $74.10 | -2.06% | 3,145,859 |
| Feb 1, 2021 | $73.05 | $75.95 | $72.53 | $75.66 | +5.51% | 4,347,155 |
| Jan 25, 2021 | $74.65 | $76.26 | $71.07 | $71.71 | -3.13% | 7,855,480 |
| Jan 19, 2021 | $72.92 | $74.48 | $72.30 | $74.03 | +5.50% | 4,354,791 |
| Jan 11, 2021 | $67.62 | $70.64 | $66.93 | $70.17 | +1.53% | 4,320,381 |
| Jan 4, 2021 | $65.94 | $69.21 | $64.83 | $69.11 | +4.74% | 4,692,733 |
| Dec 28, 2020 | $65.87 | $67.02 | $65.48 | $65.98 | +1.71% | 2,463,408 |
| Dec 21, 2020 | $62.92 | $65.22 | $62.63 | $64.87 | -1.08% | 1,477,254 |
| Dec 14, 2020 | $64.16 | $65.65 | $63.87 | $65.58 | +2.09% | 3,772,676 |
| Dec 7, 2020 | $63.95 | $64.90 | $63.34 | $64.24 | +1.12% | 2,545,921 |
| Nov 30, 2020 | $64.57 | $64.96 | $62.27 | $63.53 | -0.41% | 5,079,417 |
| Nov 23, 2020 | $63.32 | $63.95 | $62.37 | $63.79 | +1.51% | 3,089,274 |
| Nov 16, 2020 | $66.80 | $66.88 | $62.49 | $62.84 | -3.93% | 4,097,528 |
| Nov 9, 2020 | $67.65 | $68.11 | $62.86 | $65.41 | +3.89% | 10,265,761 |
| Nov 2, 2020 | $56.97 | $63.22 | $56.39 | $62.96 | +10.77% | 4,682,036 |
| Oct 26, 2020 | $62.07 | $62.14 | $55.87 | $56.84 | -8.82% | 5,892,359 |
| Oct 19, 2020 | $62.64 | $62.71 | $59.71 | $62.34 | +0.86% | 4,599,291 |
| Oct 12, 2020 | $62.31 | $63.38 | $60.82 | $61.81 | +0.28% | 4,760,933 |
| Oct 5, 2020 | $57.24 | $61.96 | $56.97 | $61.64 | +8.48% | 5,596,991 |
| Sep 28, 2020 | $57.16 | $57.96 | $56.43 | $56.82 | +0.92% | 4,661,827 |
| Sep 21, 2020 | $56.80 | $57.54 | $55.76 | $56.30 | -4.32% | 6,104,604 |
| Sep 14, 2020 | $56.63 | $59.85 | $56.24 | $58.84 | +3.70% | 9,027,818 |
| Sep 8, 2020 | $54.74 | $57.10 | $54.52 | $56.74 | +2.22% | 4,197,914 |
| Aug 31, 2020 | $57.10 | $58.27 | $54.51 | $55.51 | -3.71% | 7,622,318 |
| Aug 24, 2020 | $59.52 | $59.56 | $57.14 | $57.65 | -1.64% | 8,725,715 |
| Aug 17, 2020 | $62.24 | $63.01 | $58.08 | $58.61 | -4.75% | 8,776,562 |
| Aug 10, 2020 | $60.92 | $63.09 | $60.53 | $61.53 | -0.66% | 3,607,470 |
| Aug 3, 2020 | $61.05 | $62.03 | $60.47 | $61.94 | +3.27% | 2,929,779 |
| Jul 27, 2020 | $60.69 | $62.76 | $59.52 | $59.98 | +0.35% | 4,277,989 |
| Jul 20, 2020 | $60.43 | $61.86 | $59.47 | $59.77 | +0.05% | 4,646,884 |
| Jul 13, 2020 | $56.65 | $60.23 | $56.00 | $59.74 | +5.01% | 7,914,180 |
| Jul 6, 2020 | $59.12 | $59.47 | $56.13 | $56.89 | -3.22% | 5,904,515 |
| Jun 29, 2020 | $57.64 | $59.08 | $56.80 | $58.78 | +1.29% | 5,565,423 |
| Jun 22, 2020 | $60.96 | $61.72 | $56.66 | $58.03 | -4.74% | 6,496,181 |
| Jun 15, 2020 | $57.43 | $61.71 | $56.80 | $60.92 | +5.86% | 5,875,224 |
| Jun 8, 2020 | $62.68 | $63.29 | $56.60 | $57.55 | -8.71% | 5,909,330 |
| Jun 1, 2020 | $63.41 | $64.74 | $61.77 | $63.04 | -0.79% | 8,115,568 |
| May 26, 2020 | $62.84 | $64.92 | $59.92 | $63.54 | +4.25% | 6,049,029 |
| May 18, 2020 | $58.87 | $62.99 | $58.71 | $60.95 | +7.14% | 7,262,944 |
| May 11, 2020 | $53.54 | $58.11 | $53.20 | $56.89 | +5.23% | 8,447,817 |
| May 4, 2020 | $49.98 | $54.65 | $49.74 | $54.06 | +5.57% | 8,548,947 |
| Apr 27, 2020 | $52.90 | $54.42 | $50.88 | $51.21 | -3.74% | 8,313,840 |
| Apr 20, 2020 | $52.77 | $54.10 | $51.21 | $53.20 | +0.13% | 6,641,061 |
| Apr 13, 2020 | $52.36 | $53.42 | $49.81 | $53.13 | -0.38% | 7,356,395 |
| Apr 6, 2020 | $50.92 | $53.90 | $50.80 | $53.33 | +6.64% | 5,881,203 |
| Mar 30, 2020 | $50.40 | $51.52 | $48.26 | $50.01 | +6.56% | 6,662,603 |
| Mar 23, 2020 | $41.00 | $48.55 | $39.37 | $46.93 | +9.27% | 13,028,437 |
| Mar 16, 2020 | $43.83 | $49.69 | $42.07 | $42.95 | -19.15% | 11,035,834 |
| Mar 9, 2020 | $55.79 | $57.63 | $47.97 | $53.12 | -10.39% | 11,922,731 |
| Mar 2, 2020 | $62.06 | $65.37 | $58.45 | $59.28 | -3.30% | 7,996,339 |
| Feb 24, 2020 | $60.86 | $64.45 | $58.58 | $61.30 | -3.37% | 8,809,347 |
| Feb 18, 2020 | $62.92 | $63.60 | $62.81 | $63.44 | +1.05% | 2,219,105 |
| Feb 10, 2020 | $61.08 | $62.84 | $61.03 | $62.78 | +2.67% | 2,799,484 |
| Feb 3, 2020 | $58.98 | $61.77 | $58.94 | $61.15 | +3.75% | 2,958,282 |
| Jan 27, 2020 | $60.87 | $61.24 | $58.79 | $58.94 | -4.27% | 3,972,439 |
| Jan 21, 2020 | $60.94 | $62.53 | $60.87 | $61.57 | +0.16% | 3,926,967 |
| Jan 13, 2020 | $57.62 | $61.61 | $57.55 | $61.47 | +6.94% | 6,378,822 |
| Jan 6, 2020 | $57.32 | $57.72 | $57.05 | $57.48 | +0.16% | 3,843,050 |
| Dec 30, 2019 | $57.07 | $57.46 | $55.96 | $57.39 | -0.03% | 3,536,169 |
| Dec 23, 2019 | $57.25 | $57.51 | $56.96 | $57.41 | +0.72% | 2,678,626 |
| Dec 16, 2019 | $56.35 | $57.32 | $56.10 | $57.00 | +2.15% | 4,730,075 |
| Dec 9, 2019 | $55.43 | $56.34 | $54.81 | $55.80 | +0.07% | 6,634,948 |
| Dec 2, 2019 | $55.29 | $56.05 | $54.89 | $55.76 | +0.85% | 8,657,173 |
| Nov 25, 2019 | $56.58 | $56.85 | $54.91 | $55.29 | -2.52% | 8,815,458 |
| Nov 18, 2019 | $58.70 | $59.46 | $56.27 | $56.72 | -3.59% | 10,687,851 |
| Nov 11, 2019 | $58.33 | $59.18 | $58.24 | $58.83 | +1.43% | 7,415,851 |
| Nov 4, 2019 | $59.36 | $59.42 | $57.95 | $58.00 | -1.59% | 4,741,598 |
| Oct 28, 2019 | $58.35 | $59.32 | $57.58 | $58.94 | +1.12% | 4,599,512 |
| Oct 21, 2019 | $58.86 | $58.95 | $57.63 | $58.29 | -1.22% | 3,498,014 |
| Oct 14, 2019 | $56.56 | $59.17 | $56.52 | $59.01 | +4.94% | 3,994,715 |
| Oct 7, 2019 | $56.97 | $57.39 | $55.98 | $56.23 | -1.59% | 3,207,747 |
| Sep 30, 2019 | $58.46 | $58.79 | $56.00 | $57.14 | -2.49% | 5,401,945 |
| Sep 23, 2019 | $59.71 | $60.78 | $58.44 | $58.60 | -1.96% | 3,861,749 |
| Sep 16, 2019 | $59.20 | $59.98 | $59.08 | $59.77 | +0.54% | 5,194,593 |
| Sep 9, 2019 | $59.37 | $60.40 | $58.23 | $59.45 | -0.65% | 6,503,622 |
| Sep 3, 2019 | $60.51 | $60.91 | $59.77 | $59.84 | -1.84% | 2,964,121 |
| Aug 26, 2019 | $58.70 | $61.28 | $58.46 | $60.96 | +3.99% | 7,675,816 |
| Aug 19, 2019 | $60.40 | $62.63 | $58.09 | $58.62 | -3.66% | 10,393,491 |
| Aug 12, 2019 | $59.64 | $60.99 | $58.79 | $60.85 | +1.50% | 3,427,060 |
| Aug 5, 2019 | $57.99 | $60.12 | $57.82 | $59.95 | +1.75% | 3,703,905 |
| Jul 29, 2019 | $59.32 | $59.53 | $58.20 | $58.92 | -0.74% | 4,335,305 |
| Jul 22, 2019 | $60.04 | $60.29 | $58.34 | $59.36 | -1.20% | 3,985,591 |
| Jul 15, 2019 | $61.07 | $61.24 | $59.91 | $60.08 | -2.17% | 3,437,699 |
| Jul 8, 2019 | $60.76 | $61.73 | $60.30 | $61.41 | +0.90% | 3,527,945 |
| Jul 1, 2019 | $61.60 | $62.95 | $60.82 | $60.86 | -1.92% | 3,921,383 |
| Jun 24, 2019 | $59.50 | $62.25 | $58.69 | $62.05 | +3.73% | 6,176,799 |
| Jun 17, 2019 | $57.66 | $59.99 | $57.65 | $59.82 | +3.32% | 4,814,735 |
| Jun 10, 2019 | $58.57 | $59.47 | $57.78 | $57.90 | -1.56% | 3,212,071 |
| Jun 3, 2019 | $58.49 | $59.61 | $58.20 | $58.82 | +1.10% | 4,105,324 |
| May 28, 2019 | $58.06 | $59.06 | $57.82 | $58.18 | -1.39% | 3,534,777 |
| May 20, 2019 | $59.55 | $60.37 | $58.53 | $59.00 | -3.18% | 3,905,477 |
| May 13, 2019 | $62.58 | $62.88 | $59.61 | $60.94 | -3.77% | 5,566,488 |
| May 6, 2019 | $58.20 | $63.73 | $57.88 | $63.33 | +8.26% | 8,747,935 |
| Apr 29, 2019 | $57.33 | $59.76 | $57.02 | $58.50 | +0.65% | 8,201,361 |
| Apr 22, 2019 | $54.71 | $58.69 | $54.41 | $58.12 | +5.04% | 15,540,572 |
| Apr 15, 2019 | $55.09 | $57.50 | $54.73 | $55.33 | +1.65% | 16,698,199 |
| Apr 9, 2019 | $57.95 | $58.73 | $53.78 | $54.43 | +353.58% | 26,253,587 |
| Jul 8, 2013 | $11.75 | $12.00 | $11.75 | $12.00 | +2.65% | 3,344,227 |
| Jul 1, 2013 | $12.00 | $12.00 | $11.32 | $11.69 | -2.26% | 2,365,701 |
| Jun 24, 2013 | $11.90 | $12.00 | $11.85 | $11.96 | +0.34% | 1,700,912 |
| Jun 17, 2013 | $11.96 | $11.96 | $11.87 | $11.92 | -0.08% | 757,589 |
| Jun 10, 2013 | $11.90 | $11.96 | $11.88 | $11.93 | 0.00% | 550,263 |
| Jun 3, 2013 | $11.90 | $11.95 | $11.89 | $11.93 | +0.25% | 565,766 |
| May 28, 2013 | $11.94 | $11.95 | $11.88 | $11.90 | -0.25% | 428,851 |
| May 20, 2013 | $11.85 | $11.94 | $11.83 | $11.93 | +0.76% | 1,430,832 |
| May 13, 2013 | $11.87 | $11.89 | $11.83 | $11.84 | -0.17% | 2,176,519 |
| May 6, 2013 | $11.94 | $11.94 | $11.81 | $11.86 | -0.67% | 1,651,351 |
| Apr 29, 2013 | $11.93 | $11.95 | $11.92 | $11.94 | +0.17% | 719,492 |
| Apr 22, 2013 | $11.92 | $11.94 | $11.91 | $11.92 | 0.00% | 1,623,613 |
| Apr 15, 2013 | $11.91 | $11.97 | $11.90 | $11.92 | +0.08% | 1,976,916 |
| Apr 8, 2013 | $11.90 | $11.96 | $11.89 | $11.91 | +0.08% | 1,677,311 |
| Apr 1, 2013 | $11.89 | $11.91 | $11.87 | $11.90 | +0.08% | 2,431,262 |
| Mar 25, 2013 | $11.90 | $11.94 | $11.88 | $11.89 | 0.00% | 1,023,345 |
| Mar 18, 2013 | $11.88 | $11.93 | $11.87 | $11.89 | 0.00% | 705,839 |
| Mar 11, 2013 | $11.86 | $11.96 | $11.85 | $11.89 | +0.25% | 1,621,845 |
| Mar 4, 2013 | $11.85 | $11.89 | $11.84 | $11.86 | +0.08% | 3,322,157 |
| Feb 25, 2013 | $10.16 | $11.97 | $9.64 | $11.85 | +16.75% | 6,460,277 |
| Feb 19, 2013 | $10.09 | $10.58 | $9.89 | $10.15 | +0.50% | 392,324 |
| Feb 11, 2013 | $9.83 | $10.22 | $9.80 | $10.10 | +3.06% | 163,785 |
| Feb 4, 2013 | $9.98 | $10.08 | $9.72 | $9.80 | -2.10% | 222,862 |
| Jan 28, 2013 | $9.57 | $10.04 | $9.57 | $10.01 | +4.71% | 403,583 |
| Jan 22, 2013 | $9.52 | $9.65 | $9.34 | $9.56 | +0.10% | 276,559 |
| Jan 14, 2013 | $9.66 | $9.70 | $9.34 | $9.55 | -1.44% | 288,221 |
| Jan 7, 2013 | $9.72 | $9.78 | $9.40 | $9.69 | -0.31% | 334,608 |
| Dec 31, 2012 | $9.25 | $9.91 | $9.20 | $9.72 | +4.85% | 452,154 |
| Dec 24, 2012 | $9.41 | $9.50 | $9.24 | $9.27 | -2.22% | 129,699 |
| Dec 17, 2012 | $9.28 | $9.53 | $9.16 | $9.48 | +2.60% | 339,342 |
| Dec 10, 2012 | $9.14 | $9.36 | $9.02 | $9.24 | +0.87% | 205,527 |
| Dec 3, 2012 | $8.67 | $9.22 | $8.48 | $9.16 | +5.77% | 338,365 |
| Nov 26, 2012 | $8.31 | $8.78 | $8.20 | $8.66 | +3.96% | 387,067 |
| Nov 19, 2012 | $7.92 | $8.36 | $7.81 | $8.33 | +5.84% | 332,241 |
| Nov 12, 2012 | $8.25 | $8.25 | $7.69 | $7.87 | -4.72% | 859,402 |
| Nov 5, 2012 | $9.43 | $9.61 | $8.20 | $8.26 | -14.32% | 1,178,210 |
| Oct 31, 2012 | $7.73 | $9.80 | $7.73 | $9.64 | +24.39% | 964,552 |
| Oct 22, 2012 | $7.60 | $8.44 | $7.53 | $7.75 | +1.97% | 1,927,896 |
| Oct 15, 2012 | $7.59 | $7.87 | $7.59 | $7.60 | +0.53% | 488,696 |
| Oct 8, 2012 | $7.63 | $7.92 | $7.50 | $7.56 | -1.05% | 352,168 |
| Oct 1, 2012 | $7.68 | $7.89 | $7.41 | $7.64 | +0.13% | 513,317 |
| Sep 24, 2012 | $7.88 | $7.95 | $7.52 | $7.63 | -3.66% | 851,702 |
| Sep 17, 2012 | $7.38 | $7.98 | $7.23 | $7.92 | +7.17% | 2,159,396 |
| Sep 10, 2012 | $7.45 | $7.91 | $7.38 | $7.39 | -1.73% | 1,471,347 |
| Sep 4, 2012 | $7.80 | $7.97 | $7.46 | $7.52 | -3.47% | 1,098,555 |
| Aug 27, 2012 | $8.00 | $8.00 | $7.51 | $7.79 | -2.01% | 673,535 |
| Aug 20, 2012 | $7.45 | $8.25 | $7.25 | $7.95 | +6.71% | 1,411,724 |
| Aug 13, 2012 | $7.34 | $7.46 | $6.93 | $7.45 | +1.09% | 2,034,693 |
| Aug 6, 2012 | $12.82 | $12.82 | $7.20 | $7.37 | -42.69% | 6,718,207 |
| Jul 30, 2012 | $14.24 | $14.48 | $12.61 | $12.86 | -9.69% | 681,175 |
| Jul 23, 2012 | $13.80 | $14.30 | $13.68 | $14.24 | +1.28% | 419,227 |
| Jul 16, 2012 | $14.66 | $14.66 | $13.85 | $14.06 | -4.35% | 291,907 |
| Jul 9, 2012 | $14.77 | $14.93 | $14.02 | $14.70 | -0.47% | 276,980 |
| Jul 2, 2012 | $14.22 | $15.10 | $14.02 | $14.77 | +3.87% | 564,042 |
| Jun 25, 2012 | $13.81 | $14.23 | $13.00 | $14.22 | +1.57% | 844,792 |
| Jun 18, 2012 | $12.64 | $14.02 | $12.51 | $14.00 | +9.29% | 950,200 |
| Jun 11, 2012 | $13.46 | $13.49 | $12.58 | $12.81 | -4.40% | 725,862 |
| Jun 4, 2012 | $13.82 | $13.98 | $13.16 | $13.40 | -2.62% | 680,640 |
| May 29, 2012 | $14.70 | $14.89 | $12.93 | $13.76 | -5.56% | 1,007,228 |
| May 21, 2012 | $14.49 | $14.92 | $14.05 | $14.57 | +0.76% | 491,933 |
| May 14, 2012 | $16.22 | $16.65 | $14.40 | $14.46 | -11.78% | 1,402,948 |
| May 7, 2012 | $16.66 | $18.30 | $16.26 | $16.39 | -2.44% | 2,315,074 |
| Apr 30, 2012 | $18.19 | $20.33 | $16.18 | $16.80 | -7.84% | 1,724,729 |
| Apr 23, 2012 | $17.06 | $18.25 | $16.85 | $18.23 | +5.01% | 554,367 |
| Apr 16, 2012 | $16.88 | $18.02 | $16.74 | $17.36 | +3.58% | 362,262 |
| Apr 9, 2012 | $16.89 | $17.12 | $16.53 | $16.76 | -1.93% | 714,415 |
| Apr 2, 2012 | $16.50 | $17.18 | $16.50 | $17.09 | +2.89% | 519,382 |
| Mar 26, 2012 | $16.95 | $17.25 | $15.97 | $16.61 | -1.07% | 207,238 |
| Mar 19, 2012 | $16.99 | $17.25 | $16.39 | $16.79 | -0.94% | 181,537 |
| Mar 12, 2012 | $16.57 | $17.69 | $16.52 | $16.95 | +2.91% | 276,004 |
| Mar 5, 2012 | $15.90 | $17.25 | $15.27 | $16.47 | +3.65% | 178,737 |
| Feb 27, 2012 | $16.51 | $16.88 | $15.80 | $15.89 | -4.16% | 205,408 |
| Feb 21, 2012 | $16.91 | $17.09 | $16.53 | $16.58 | -1.43% | 138,266 |
| Feb 13, 2012 | $16.57 | $16.93 | $16.41 | $16.82 | +2.94% | 242,115 |
| Feb 6, 2012 | $16.54 | $16.64 | $16.11 | $16.34 | -1.63% | 144,699 |
| Jan 30, 2012 | $15.83 | $16.70 | $15.49 | $16.61 | +4.33% | 215,171 |
| Jan 23, 2012 | $15.68 | $16.00 | $15.33 | $15.92 | +1.73% | 147,678 |
| Jan 17, 2012 | $14.92 | $15.87 | $14.75 | $15.65 | +6.32% | 171,229 |
| Jan 9, 2012 | $15.00 | $15.23 | $14.57 | $14.72 | -1.47% | 205,110 |
| Jan 3, 2012 | $15.27 | $15.49 | $14.73 | $14.94 | +0.34% | 185,922 |
| Dec 27, 2011 | $15.01 | $15.22 | $14.82 | $14.89 | -1.52% | 151,101 |
| Dec 19, 2011 | $14.36 | $15.17 | $13.92 | $15.12 | +5.96% | 230,095 |
| Dec 12, 2011 | $14.09 | $14.60 | $14.02 | $14.27 | -0.07% | 347,009 |
| Dec 5, 2011 | $14.07 | $14.70 | $13.84 | $14.28 | +3.63% | 261,351 |
| Nov 28, 2011 | $12.46 | $14.00 | $12.24 | $13.78 | +14.83% | 263,757 |
| Nov 21, 2011 | $13.13 | $13.33 | $12.00 | $12.00 | -10.45% | 120,023 |
| Nov 14, 2011 | $14.00 | $14.05 | $12.95 | $13.40 | -4.63% | 170,024 |
| Nov 7, 2011 | $14.65 | $14.99 | $13.75 | $14.05 | -4.03% | 199,593 |
| Oct 31, 2011 | $14.35 | $15.04 | $13.49 | $14.64 | +0.55% | 271,382 |
| Oct 24, 2011 | $13.41 | $14.97 | $13.22 | $14.56 | +9.31% | 294,605 |
| Oct 17, 2011 | $13.93 | $14.04 | $12.81 | $13.32 | -5.53% | 230,761 |
| Oct 10, 2011 | $12.98 | $14.10 | $12.83 | $14.10 | +10.94% | 221,211 |
| Oct 3, 2011 | $12.53 | $13.42 | $12.03 | $12.71 | +0.32% | 436,741 |
| Sep 26, 2011 | $11.67 | $12.95 | $11.50 | $12.67 | +9.51% | 318,713 |
| Sep 19, 2011 | $12.89 | $13.04 | $11.16 | $11.57 | -11.34% | 432,895 |
| Sep 12, 2011 | $11.94 | $13.39 | $11.91 | $13.05 | +7.94% | 355,001 |
| Sep 6, 2011 | $12.19 | $12.80 | $11.75 | $12.09 | -3.28% | 441,942 |
| Aug 29, 2011 | $12.98 | $13.81 | $12.47 | $12.50 | -2.72% | 438,347 |
| Aug 22, 2011 | $12.75 | $13.31 | $12.16 | $12.85 | +3.55% | 410,516 |
| Aug 15, 2011 | $13.29 | $13.46 | $12.19 | $12.41 | -5.27% | 689,971 |
| Aug 8, 2011 | $14.13 | $14.80 | $12.47 | $13.10 | -11.37% | 772,133 |
| Aug 1, 2011 | $15.78 | $15.85 | $13.79 | $14.78 | -5.68% | 494,350 |
| Jul 25, 2011 | $16.06 | $16.38 | $15.05 | $15.67 | -3.51% | 240,606 |
| Jul 18, 2011 | $16.19 | $16.65 | $15.73 | $16.24 | +0.06% | 224,513 |
| Jul 11, 2011 | $16.24 | $16.67 | $15.95 | $16.23 | -1.28% | 167,035 |
| Jul 5, 2011 | $16.77 | $17.21 | $16.32 | $16.44 | -1.85% | 282,385 |
| Jun 27, 2011 | $16.42 | $17.15 | $16.42 | $16.75 | +1.82% | 239,919 |
| Jun 20, 2011 | $16.27 | $16.76 | $15.94 | $16.45 | +1.11% | 344,617 |
| Jun 13, 2011 | $16.44 | $16.91 | $16.05 | $16.27 | -0.37% | 327,963 |
| Jun 6, 2011 | $16.25 | $16.83 | $16.23 | $16.33 | -0.06% | 445,912 |
| May 31, 2011 | $16.82 | $17.00 | $16.00 | $16.34 | -1.51% | 557,674 |
| May 23, 2011 | $16.60 | $16.81 | $16.09 | $16.59 | -1.72% | 341,906 |
| May 16, 2011 | $17.12 | $17.79 | $16.70 | $16.88 | -1.86% | 292,832 |
| May 9, 2011 | $17.67 | $18.46 | $17.09 | $17.20 | -2.60% | 215,024 |
| May 2, 2011 | $18.04 | $18.57 | $17.45 | $17.66 | -2.05% | 281,244 |
| Apr 25, 2011 | $18.35 | $18.57 | $17.79 | $18.03 | -2.28% | 199,948 |
| Apr 18, 2011 | $18.30 | $18.62 | $17.96 | $18.45 | -1.34% | 81,476 |
| Apr 11, 2011 | $18.24 | $18.77 | $17.75 | $18.70 | +2.47% | 204,922 |
| Apr 4, 2011 | $19.38 | $19.45 | $18.20 | $18.25 | -5.24% | 176,778 |
| Mar 28, 2011 | $19.22 | $19.61 | $18.86 | $19.26 | +0.68% | 332,266 |
| Mar 21, 2011 | $18.78 | $19.45 | $18.57 | $19.13 | +2.96% | 268,544 |
| Mar 14, 2011 | $17.61 | $18.80 | $17.50 | $18.58 | +3.63% | 311,038 |
| Mar 7, 2011 | $18.38 | $18.79 | $17.75 | $17.93 | -1.70% | 251,364 |
| Feb 28, 2011 | $17.88 | $19.45 | $17.59 | $18.24 | +3.28% | 524,120 |
| Feb 22, 2011 | $16.88 | $17.73 | $16.29 | $17.66 | – | 221,390 |
Seasonality
ALC return in each calendar month over the last 8 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 | 2.4% | 1.7% | -2.9% | -0.1% | 2.2% | 0.2% | 3.2% | -0.7% | -5.0% | 0.4% | 3.4% | 2.0% |
| Months up | 5 of 7 | 5 of 7 | 4 of 7 | 4 of 7 | 4 of 8 | 5 of 8 | 6 of 8 | 4 of 8 | 1 of 8 | 4 of 8 | 4 of 7 | 4 of 7 |
| 2026 | 2.8% | 7.7% | -13.6% | -0.6% | -11.0% | 1.2% | 2.7% | 4.5% | -10.1% | 10.3% | ||
| 2025 | 7.3% | 1.5% | 2.6% | 2.8% | -11.6% | 2.7% | -0.8% | -8.8% | -6.6% | -0.8% | 7.3% | -0.6% |
| 2024 | -3.9% | 12.6% | -1.5% | -6.9% | 15.3% | -0.1% | 5.5% | 3.9% | 2.4% | -8.1% | -3.4% | -4.5% |
| 2023 | 9.7% | -9.3% | 3.4% | 2.8% | 7.1% | 6.1% | 3.4% | -2.3% | -7.1% | -7.4% | 6.0% | 3.3% |
| 2022 | -11.9% | 0.3% | 3.0% | -10.2% | 5.2% | -6.5% | 11.7% | -15.9% | -11.4% | 4.3% | 13.5% | -0.5% |
| 2021 | 8.7% | -4.6% | 2.6% | 7.5% | -7.5% | 0.8% | 3.6% | 13.3% | -2.4% | 3.6% | -6.0% | 11.1% |
| 2020 | 4.2% | 4.0% | -17.1% | 3.9% | 20.3% | -9.8% | 4.6% | -4.4% | -0.7% | -0.2% | 13.0% | 2.7% |
| 2019 | -0.0% | 6.7% | -5.3% | 3.8% | -4.4% | 1.7% | -6.7% | 2.3% |