Alcon Inc. Ordinary Shares
ALC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of ALC by members of U.S. Congress
ALC Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
ALC Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
ALC Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in ALC holdings by institutional investors
Quarterly net insider trading by ALC's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$160,000 Jul 20, 2026 Issue: Medicare/Medicaid Health Issues Trade (domestic/foreign)
-
$130,000 Apr 20, 2026 Issue: Medicare/Medicaid Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$160,000 Jan 20, 2026 Issue: Medicare/Medicaid Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$110,000 Oct 20, 2025 Issue: Medicare/Medicaid Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$160,000 Jul 18, 2025 Issue: Medicare/Medicaid Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$150,000 Apr 15, 2025 Issue: Medicare/Medicaid Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$22,500 Feb 05, 2025 Issue: Medicare/Medicaid
-
$60,000 Jan 20, 2025 Issue: Taxation/Internal Revenue Code Health Issues Medicare/Medicaid
-
$30,000 Jan 20, 2025 Issue: Banking Government Issues Agriculture Budget/Appropriations
-
$22,500 Nov 08, 2024 Issue: Medicare/Medicaid
-
$60,000 Oct 21, 2024 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Health Issues
-
$40,000 Oct 10, 2024 Issue: Financial Institutions/Investments/Securities
-
$30,000 Oct 09, 2024 Issue: Budget/Appropriations Agriculture Government Issues Banking
-
$22,500 Aug 06, 2024 Issue: Medicare/Medicaid
-
$60,000 Jul 22, 2024 Issue: Medicare/Medicaid Health Issues
-
$30,000 Jul 08, 2024 Issue: Budget/Appropriations Agriculture Government Issues Banking
-
$40,000 Jan 22, 2024 Issue: Financial Institutions/Investments/Securities
-
$22,500 Jan 22, 2024 Issue: Medicare/Medicaid
-
$60,000 Jan 22, 2024 Issue: Medicare/Medicaid Health Issues
-
$40,000 Nov 20, 2023 Issue: Financial Institutions/Investments/Securities
-
$60,000 Oct 17, 2023 Issue: Medicare/Medicaid Health Issues
-
$22,500 Oct 13, 2023 Issue: Medicare/Medicaid
-
$22,500 Aug 28, 2023 Issue: Medicare/Medicaid
-
$60,000 Jul 19, 2023 Issue: Medicare/Medicaid Health Issues
-
$22,500 Feb 23, 2023 Issue: Medicare/Medicaid
-
$80,000 Feb 18, 2023 Issue: Budget/Appropriations Small Business
-
$60,000 Jan 19, 2023 Issue: Veterans Medicare/Medicaid Health Issues
-
$22,500 Nov 01, 2022 Issue: Medicare/Medicaid
-
$80,000 Oct 20, 2022 Issue: Budget/Appropriations Small Business
-
$60,000 Oct 20, 2022 Issue: Veterans Medicare/Medicaid Health Issues
-
$80,000 Jul 20, 2022 Issue: Small Business
-
$10,000 Jul 20, 2022 Issue: Tariff (miscellaneous tariff bills)
-
$11,000 Jul 20, 2022 Issue: Aviation/Airlines/Airports
-
$60,000 Jul 18, 2022 Issue: Veterans Medicare/Medicaid Health Issues
-
$80,000 Apr 20, 2022 Issue: Small Business
-
$30,000 Apr 20, 2022 Issue: Tariff (miscellaneous tariff bills)
-
$19,000 Apr 15, 2022 Issue: Aviation/Airlines/Airports
-
$60,000 Apr 15, 2022 Issue: Veterans Medicare/Medicaid Health Issues
-
$20,000 Jan 20, 2022 Issue: Taxation/Internal Revenue Code
-
$80,000 Jan 20, 2022 Issue: Small Business
-
$28,500 Jan 19, 2022 Issue: Aviation/Airlines/Airports
-
$60,000 Jan 15, 2022 Issue: None
-
$20,000 Oct 20, 2021 Issue: Taxation/Internal Revenue Code
-
$30,000 Oct 20, 2021 Issue: Small Business
-
$37,500 Oct 19, 2021 Issue: Aviation/Airlines/Airports
-
$60,000 Oct 18, 2021 Issue: None
-
$20,000 Jul 20, 2021 Issue: Taxation/Internal Revenue Code
-
$60,000 Jul 16, 2021 Issue: None
-
$37,500 Jul 16, 2021 Issue: Aviation/Airlines/Airports
-
$40,000 Apr 20, 2021 Issue: Tariff (miscellaneous tariff bills)
-
$60,000 Apr 17, 2021 Issue: None
-
$37,500 Apr 13, 2021 Issue: Aviation/Airlines/Airports
-
$90,000 Jan 21, 2021 Issue: Tariff (miscellaneous tariff bills)
-
$60,000 Jan 15, 2021 Issue: None
-
$37,500 Jan 08, 2021 Issue: Aviation/Airlines/Airports
-
$37,500 Nov 10, 2020 Issue: Aviation/Airlines/Airports
-
$20,000 Oct 20, 2020 Issue: Tariff (miscellaneous tariff bills)
-
$60,000 Oct 19, 2020 Issue: None
-
$37,500 Aug 25, 2020 Issue: Aviation/Airlines/Airports
-
$30,000 Jul 20, 2020 Issue: Tariff (miscellaneous tariff bills)
-
$30,000 Jul 14, 2020 Issue: Government Issues
-
$60,000 Jul 12, 2020 Issue: None
-
$20,000 Apr 20, 2020 Issue: Tariff (miscellaneous tariff bills)
-
$60,000 Apr 18, 2020 Issue: None
-
$37,500 Apr 17, 2020 Issue: Aviation/Airlines/Airports
-
$20,000 Jan 21, 2020 Issue: Tariff (miscellaneous tariff bills)
-
$60,000 Jan 18, 2020 Issue: None
-
$23,750 Jan 08, 2020 Issue: Aviation/Airlines/Airports
-
$20,000 Oct 21, 2019 Issue: Tariff (miscellaneous tariff bills)
-
$60,000 Oct 18, 2019 Issue: Veterans Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$60,000 Jul 21, 2019 Issue: Veterans Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$30,000 Apr 18, 2019 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Health Issues
-
$20,000 Apr 21, 2013 Issue: Financial Institutions/Investments/Securities
-
$10,000 Jan 17, 2013 Issue: Financial Institutions/Investments/Securities
-
$20,000 Oct 19, 2012 Issue: None
-
$20,000 Jul 18, 2012 Issue: None
-
$5,000 Jul 14, 2012 Issue: Financial Institutions/Investments/Securities
-
$10,000 Apr 20, 2012 Issue: Animals
-
$20,000 Apr 19, 2012 Issue: Trade (domestic/foreign)
-
$10,000 Apr 16, 2012 Issue: Financial Institutions/Investments/Securities
-
$60,000 Jan 19, 2012 Issue: Health Issues Medicare/Medicaid
-
$20,000 Jan 19, 2012 Issue: Trade (domestic/foreign)
-
$5,000 Jan 17, 2012 Issue: Financial Institutions/Investments/Securities
-
$63,000 Oct 20, 2011 Issue: None
-
$220,000 Jul 28, 2011 Issue: Medicare/Medicaid
-
$540,000 Apr 20, 2011 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Health Issues
-
$210,000 Jan 20, 2011 Issue: Health Issues Medicare/Medicaid
-
$200,000 Nov 24, 2010 Issue: Medicare/Medicaid Health Issues
-
$200,000 Jul 20, 2010 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$290,000 Apr 20, 2010 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$130,000 Jan 20, 2010 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$140,000 Oct 20, 2009 Issue: Environment/Superfund Taxation/Internal Revenue Code Medicare/Medicaid
-
$180,000 Jul 20, 2009 Issue: Environment/Superfund Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$180,000 Apr 23, 2009 Issue: Budget/Appropriations Health Issues Taxation/Internal Revenue Code Environment/Superfund
-
$130,000 Jan 19, 2009 Issue: Health Issues
-
$140,000 Oct 20, 2008 Issue: Health Issues Budget/Appropriations Medicare/Medicaid
-
$130,000 Jul 21, 2008 Issue: Budget/Appropriations Health Issues Medicare/Medicaid
-
$240,000 Apr 18, 2008 Issue: Budget/Appropriations Health Issues Medicare/Medicaid
-
$210,000 Apr 18, 2008 Issue: Budget/Appropriations Medicare/Medicaid Taxation/Internal Revenue Code Health Issues
-
$280,000 Aug 17, 2007 Issue: Health Issues Medicare/Medicaid Budget/Appropriations
Former government officials who have lobbied for ALC
12 former government officials from 9 congressional offices at 4 lobbying firms have lobbied for ALC, most recently Jul 18, 2026.
-
Chris Jones House Chief of Staff, Rep. Mike Ferguson, 2001-2009; Deputy Chief of Staff, Rep. David McIntosh, 1995-2001; Communications Director, House Government Reform and Oversight Subcommittee, 1996-2001; Press Secretary, Rep. John Myers, 1994-1995. -
Adam Higgins House Legislative Assistant, Rep. Mike Ferguson, 2007-2008.
-
Tyler Thompson Senate Legislative Assistant, Sen. Johnny Isakson, 2005-2012; Legislative Correspondent, Sen. Saxby Chambliss, 2005; Legislative Correspondent, Sen. Zell Miller, 2002-2005 -
Erik Rasmussen House LA Rep John E Porter 1999-2001; Health Policy Adv Rep JD Hayworth 03-05; LD and Chief of Staff Rep Kenny Hulshof 05-08; W&M Com Professionsl Staff 08-11; Senate Aging/Sen Mike Braun Senior Professional Staff 23-25 -
Galen Roehl Senate New LC, Sen. Brownback, Apr. 04-Dec. 04; LA/Sen Jud. Comm, 05-08; Snr Pol Adsr, Sen Judiciary Comm, 08-10; LD, Rep. Connie Mack, Aug 10-Feb 11; Prof Staff Mmbr, Sen Pat Tommey/ Sen Commerce Comm, 2011-13; Plcy Anlst, Sen Republican Policy Comm, 2013-14. -
Virgil Miller House New Policy Fellow, Rep. Edolphus Towns, Aug06 - Feb07; Prof Staff Mber, Commit on Eng and Com, Feb 07 - Jan 11; Health Policy Advisor, Rep. John D. Dingell, Jan 09 - Jan 11; CoS, Rep. Cedric Richmond, Jan 11 - Mar 19. -
Caryn Lester Senate New Prof staff mbr to Sen Breaux, 2003-04; Intrn to Sen Mikulski, 1999 -
Geoff Verhoff Senate New Press aide, ofc of Sen Roth, Nov 00-Jan 01
ALC Estimated quarterly lobbying spending
ALC Revenue by Segment or Geography
By Segment
By Geography
ALC Income Statement
ALC Balance Sheet
ALC Cash Flow
U.S. Patents
New ALC patent grants
Government Contracts
Federal grants, loans, and purchases
- $16,802 2026-09-18 00:00:00 Agency: Department of Veterans Affairs
- $98,319 2026-09-15 00:00:00 Agency: Department of Veterans Affairs
- $22,980 2026-08-27 00:00:00 Agency: Department of Veterans Affairs
- $32,495 2026-08-18 00:00:00 Agency: Department of Veterans Affairs
- $101,200 2026-08-14 00:00:00 Agency: Department of Agriculture
- $87,200 2026-08-11 00:00:00 Agency: Department of Agriculture
- $30,199 2026-08-01 00:00:00 Agency: Department of Agriculture
- $115,334 2026-07-27 00:00:00 Agency: Department of the Interior
- $53,550 2026-06-29 00:00:00 Agency: Department of Agriculture
- $46,900 2026-06-29 00:00:00 Agency: Department of Agriculture
- $69,001 2026-06-27 00:00:00 Agency: Department of Agriculture
- $44,000 2026-06-27 00:00:00 Agency: Department of Agriculture
- $52,250 2026-06-05 00:00:00 Agency: Department of Veterans Affairs
- $89,250 2026-05-25 00:00:00 Agency: Department of Agriculture
- $24,500 2026-05-21 00:00:00 Agency: Department of Veterans Affairs
- $42,805 2026-05-18 00:00:00 Agency: Department of Veterans Affairs
- $36,859 2026-05-14 00:00:00 Agency: Department of Agriculture
- $9,370 2026-05-08 00:00:00 Agency: Department of Agriculture
- $9,000 2026-05-07 00:00:00 Agency: Department of Agriculture
- $21,600 2026-04-23 00:00:00 Agency: Department of Agriculture
- $51,695 2026-03-31 00:00:00 Agency: Department of Veterans Affairs
- $315,562 2026-03-20 00:00:00 Agency: Department of Veterans Affairs
- $0 2026-02-06 00:00:00 Agency: Department of Agriculture
- $0 2026-02-06 00:00:00 Agency: Department of Agriculture
- $0 2026-02-06 00:00:00 Agency: Department of Agriculture
- $24,500 2025-12-15 00:00:00 Agency: Department of Veterans Affairs
- $24,500 2025-12-15 00:00:00 Agency: Department of Veterans Affairs
- $308,376 2025-12-11 00:00:00 Agency: Department of Veterans Affairs
- $18,611 2025-11-10 00:00:00 Agency: Department of Veterans Affairs
- $27,393 2025-11-07 00:00:00 Agency: Department of Veterans Affairs
- $38,230 2025-10-09 00:00:00 Agency: Department of Veterans Affairs
- $87,365 2025-10-08 00:00:00 Agency: Department of Veterans Affairs
- $5,995 2025-10-01 00:00:00 Agency: Department of Veterans Affairs
- $16,333 2025-09-22 00:00:00 Agency: Department of Veterans Affairs
- $35,490 2025-09-11 00:00:00 Agency: Department of Defense
- $129,509 2025-08-27 00:00:00 Agency: Department of Veterans Affairs
- $523,814 2025-08-21 00:00:00 Agency: Department of Veterans Affairs
- $148 2025-08-20 00:00:00 Agency: Department of Defense
- $296 2025-08-20 00:00:00 Agency: Department of Defense
- $17,810 2025-08-20 00:00:00 Agency: Department of Veterans Affairs
- $14,979 2025-08-19 00:00:00 Agency: Department of Veterans Affairs
- $99,505 2025-08-14 00:00:00 Agency: Department of Agriculture
- $55,485 2025-08-12 00:00:00 Agency: Department of Veterans Affairs
- $58,494 2025-08-04 00:00:00 Agency: Department of Agriculture
- $24,500 2025-07-29 00:00:00 Agency: Department of Veterans Affairs
- $14,100 2025-07-26 00:00:00 Agency: Department of Agriculture
- $1,927 2025-07-23 00:00:00 Agency: Department of Defense
- $0 2025-07-14 00:00:00 Agency: Department of Veterans Affairs
- $44,575 2025-07-02 00:00:00 Agency: Department of Veterans Affairs
- $0 2025-07-01 00:00:00 Agency: Department of Defense
Government Contracts
Estimated quarterly amount awarded to ALC from public contracts
ALC News
Recent insights relating to ALC
CNBC Recommendations
Recent picks made for ALC stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in ALC
ALC Analyst Ratings
ALC Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
ALC Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $ALC stock a Buy, Sell, or Hold?
- What is the price target for $ALC stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
ALC Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $ALC stock?
- Who owns the most shares of $ALC stock?
- What funds own $ALC stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
ALC Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view ALC Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About ALC
Alcon is one of the leading visioncare companies in the world. Following nine years as a Novartis subsidiary, it was spun off as a public company in April 2019. Alcon operates in two segments: visioncare and surgical. Visioncare comprises contact lenses, lenscare solutions, and a suite of ocular health products. With brands like Dailies, Total1, and Air Optix, Alcon controls about one fourth of the US contact lens market. Surgical comprises intraocular lenses, ophthalmic surgical equipment, and consumables used during surgeries. Its main products include Centurion, a phacoemulsification device used during cataract surgeries, and a portfolio of IOLs including PanOptix and Vivity. Alcon has one of the largest installed bases of eye surgical equipment in the world.
Alcon Inc. Ordinary Shares (ALC) Historical Stock Prices
Alcon Inc. Ordinary Shares (ALC) closed at $65.39 on September 23, 2026. Over the past year its adjusted close ranged from $62.02 to $86.44. Daily prices go back to April 9, 2019, 1,875 trading days in all.
- 1 month-11.28%
- 3 months-3.74%
- Year to date-16.32%
- 1 year-12.30%
- 3 years-15.15%
- 5 years-21.53%
- Max+15.23%
See every congressional and insider trade on the ALC price chart
Quiver Premium charts ALC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 65.15 | 65.71 | 65.06 | 65.39 | 65.39 | 1,053,963 |
| Sep 22, 2026 | 65.40 | 65.75 | 64.98 | 65.59 | 65.59 | 947,686 |
| Sep 21, 2026 | 65.83 | 65.83 | 64.85 | 64.87 | 64.87 | 1,315,194 |
| Sep 18, 2026 | 64.75 | 65.60 | 64.54 | 65.04 | 65.04 | 3,461,429 |
| Sep 17, 2026 | 66.27 | 66.28 | 64.70 | 65.18 | 65.18 | 2,136,327 |
| Sep 16, 2026 | 67.19 | 67.55 | 66.12 | 66.30 | 66.30 | 1,709,336 |
| Sep 15, 2026 | 67.06 | 67.94 | 66.95 | 67.76 | 67.76 | 1,507,960 |
| Sep 14, 2026 | 67.31 | 67.79 | 66.64 | 67.74 | 67.74 | 1,868,287 |
| Sep 11, 2026 | 67.26 | 67.42 | 65.94 | 66.03 | 66.03 | 1,942,106 |
| Sep 10, 2026 | 67.42 | 67.70 | 66.53 | 66.55 | 66.55 | 1,573,412 |
| Sep 9, 2026 | 68.90 | 69.37 | 68.25 | 68.43 | 68.43 | 1,964,869 |
| Sep 8, 2026 | 69.64 | 69.64 | 68.86 | 69.12 | 69.12 | 1,657,368 |
| Sep 4, 2026 | 70.89 | 71.14 | 70.48 | 70.50 | 70.50 | 1,341,022 |
| Sep 3, 2026 | 72.82 | 73.22 | 71.19 | 72.08 | 72.08 | 950,484 |
| Sep 2, 2026 | 71.72 | 73.52 | 71.72 | 72.24 | 72.24 | 1,328,116 |
| Sep 1, 2026 | 72.56 | 72.59 | 71.38 | 71.75 | 71.75 | 1,404,980 |
| Aug 31, 2026 | 71.89 | 72.45 | 71.39 | 72.06 | 72.06 | 1,106,682 |
| Aug 28, 2026 | 71.69 | 72.07 | 71.38 | 72.01 | 72.01 | 1,177,011 |
| Aug 27, 2026 | 72.46 | 72.82 | 72.16 | 72.23 | 72.23 | 716,520 |
| Aug 26, 2026 | 72.85 | 73.11 | 72.58 | 72.67 | 72.67 | 772,156 |
| Aug 25, 2026 | 73.35 | 73.43 | 72.69 | 73.37 | 73.37 | 816,272 |
| Aug 24, 2026 | 73.34 | 73.91 | 73.21 | 73.70 | 73.70 | 1,160,027 |
| Aug 21, 2026 | 72.80 | 73.84 | 72.64 | 73.63 | 73.63 | 994,229 |
| Aug 20, 2026 | 74.46 | 74.68 | 72.87 | 72.93 | 72.93 | 1,503,799 |
| Aug 19, 2026 | 73.67 | 74.83 | 73.43 | 74.26 | 74.26 | 1,652,640 |
| Aug 18, 2026 | 73.60 | 74.40 | 73.50 | 73.55 | 73.55 | 1,562,090 |
| Aug 17, 2026 | 73.14 | 73.46 | 72.43 | 72.49 | 72.49 | 1,283,072 |
| Aug 14, 2026 | 74.33 | 74.92 | 74.02 | 74.25 | 74.25 | 1,158,614 |
| Aug 13, 2026 | 73.87 | 73.93 | 72.94 | 73.52 | 73.52 | 1,727,554 |
| Aug 12, 2026 | 72.34 | 73.88 | 72.08 | 73.58 | 73.58 | 2,945,384 |
| Aug 11, 2026 | 75.49 | 76.20 | 74.70 | 75.35 | 75.35 | 3,967,680 |
| Aug 10, 2026 | 71.16 | 73.73 | 71.15 | 73.63 | 73.63 | 3,587,842 |
| Aug 7, 2026 | 70.34 | 71.81 | 70.23 | 71.81 | 71.81 | 2,181,905 |
| Aug 6, 2026 | 70.36 | 70.73 | 69.17 | 69.54 | 69.54 | 1,858,984 |
| Aug 5, 2026 | 70.82 | 70.96 | 70.04 | 70.57 | 70.57 | 1,216,530 |
| Aug 4, 2026 | 70.83 | 71.18 | 70.02 | 70.99 | 70.99 | 1,656,235 |
| Aug 3, 2026 | 70.20 | 70.89 | 69.53 | 70.21 | 70.21 | 1,897,665 |
| Jul 31, 2026 | 69.47 | 69.48 | 68.26 | 68.94 | 68.94 | 2,315,645 |
| Jul 30, 2026 | 69.97 | 70.31 | 69.17 | 69.61 | 69.61 | 2,558,023 |
| Jul 29, 2026 | 69.00 | 70.01 | 68.86 | 69.65 | 69.65 | 3,174,177 |
| Jul 28, 2026 | 68.33 | 69.83 | 68.31 | 69.11 | 69.11 | 3,179,121 |
| Jul 27, 2026 | 68.27 | 68.37 | 67.23 | 67.28 | 67.28 | 2,875,607 |
| Jul 24, 2026 | 67.64 | 68.36 | 67.42 | 67.91 | 67.91 | 1,256,848 |
| Jul 23, 2026 | 66.40 | 67.33 | 66.17 | 67.21 | 67.21 | 1,349,090 |
| Jul 22, 2026 | 68.48 | 68.54 | 67.09 | 67.35 | 67.35 | 1,709,362 |
| Jul 21, 2026 | 67.99 | 68.89 | 67.33 | 67.35 | 67.35 | 2,187,488 |
| Jul 20, 2026 | 69.82 | 70.31 | 69.50 | 70.04 | 70.04 | 2,446,962 |
| Jul 17, 2026 | 70.58 | 71.49 | 69.80 | 70.26 | 70.26 | 2,653,474 |
| Jul 16, 2026 | 69.28 | 70.66 | 69.28 | 70.62 | 70.62 | 1,334,835 |
| Jul 15, 2026 | 67.28 | 68.80 | 67.17 | 68.50 | 68.50 | 2,629,298 |
| Jul 14, 2026 | 67.78 | 67.98 | 66.85 | 66.86 | 66.86 | 3,401,460 |
| Jul 13, 2026 | 67.98 | 69.13 | 67.85 | 69.00 | 69.00 | 2,140,237 |
| Jul 10, 2026 | 67.65 | 68.05 | 67.30 | 67.81 | 67.81 | 1,691,193 |
| Jul 9, 2026 | 66.38 | 67.18 | 66.33 | 67.14 | 67.14 | 1,405,949 |
| Jul 8, 2026 | 66.67 | 67.03 | 66.42 | 66.56 | 66.56 | 2,806,197 |
| Jul 7, 2026 | 68.80 | 69.00 | 65.99 | 66.87 | 66.87 | 3,476,024 |
| Jul 6, 2026 | 68.64 | 68.84 | 67.79 | 68.33 | 68.33 | 2,029,016 |
| Jul 2, 2026 | 67.61 | 69.75 | 67.53 | 69.66 | 69.66 | 1,904,981 |
| Jul 1, 2026 | 66.85 | 67.03 | 66.07 | 66.82 | 66.82 | 2,800,937 |
| Jun 30, 2026 | 67.61 | 68.22 | 66.92 | 67.10 | 67.10 | 1,973,150 |
| Jun 29, 2026 | 68.34 | 68.34 | 67.34 | 67.61 | 67.61 | 1,857,768 |
| Jun 26, 2026 | 67.88 | 68.46 | 67.44 | 67.80 | 67.80 | 1,485,011 |
| Jun 25, 2026 | 68.04 | 69.27 | 67.91 | 68.13 | 68.13 | 1,438,330 |
| Jun 24, 2026 | 67.26 | 68.38 | 67.23 | 67.93 | 67.93 | 1,558,295 |
| Jun 23, 2026 | 65.98 | 66.67 | 65.31 | 66.12 | 66.12 | 2,291,954 |
| Jun 22, 2026 | 65.28 | 65.55 | 64.90 | 65.18 | 65.18 | 1,592,108 |
| Jun 18, 2026 | 63.87 | 64.92 | 63.84 | 64.68 | 64.68 | 1,999,190 |
| Jun 17, 2026 | 65.85 | 66.41 | 63.81 | 64.14 | 64.14 | 3,026,040 |
| Jun 16, 2026 | 66.48 | 66.58 | 65.74 | 65.84 | 65.84 | 1,792,507 |
| Jun 15, 2026 | 67.81 | 68.02 | 65.94 | 66.29 | 66.29 | 1,838,022 |
| Jun 12, 2026 | 66.68 | 67.03 | 66.10 | 66.85 | 66.85 | 1,242,436 |
| Jun 11, 2026 | 66.65 | 66.88 | 65.60 | 66.51 | 66.51 | 1,462,800 |
| Jun 10, 2026 | 67.03 | 67.33 | 66.10 | 66.11 | 66.11 | 1,230,730 |
| Jun 9, 2026 | 66.98 | 68.00 | 66.96 | 67.90 | 67.90 | 1,469,662 |
| Jun 8, 2026 | 66.55 | 66.88 | 66.10 | 66.11 | 66.11 | 1,340,523 |
| Jun 5, 2026 | 66.93 | 67.38 | 66.38 | 66.81 | 66.81 | 1,356,126 |
| Jun 4, 2026 | 65.67 | 66.60 | 65.63 | 66.58 | 66.58 | 2,317,103 |
| Jun 3, 2026 | 64.23 | 64.77 | 64.06 | 64.22 | 64.22 | 2,571,904 |
| Jun 2, 2026 | 64.77 | 64.87 | 64.01 | 64.28 | 64.28 | 2,270,578 |
| Jun 1, 2026 | 65.54 | 66.27 | 64.96 | 65.70 | 65.70 | 1,926,134 |
| May 29, 2026 | 66.26 | 67.06 | 66.19 | 66.29 | 66.29 | 2,878,091 |
| May 28, 2026 | 65.39 | 66.38 | 65.36 | 65.66 | 65.66 | 2,396,912 |
| May 27, 2026 | 67.94 | 68.03 | 66.06 | 66.35 | 66.35 | 2,518,252 |
| May 26, 2026 | 67.74 | 68.27 | 67.24 | 67.70 | 67.70 | 2,288,825 |
| May 22, 2026 | 67.89 | 68.48 | 67.60 | 67.78 | 67.78 | 2,002,954 |
| May 21, 2026 | 67.19 | 68.20 | 66.72 | 67.93 | 67.93 | 2,358,120 |
| May 20, 2026 | 66.46 | 67.85 | 65.93 | 67.28 | 67.28 | 3,014,666 |
| May 19, 2026 | 66.64 | 67.26 | 66.22 | 66.28 | 66.28 | 3,522,582 |
| May 18, 2026 | 64.93 | 66.10 | 64.52 | 65.97 | 65.97 | 2,673,928 |
| May 15, 2026 | 64.53 | 64.97 | 63.59 | 63.64 | 63.64 | 2,131,748 |
| May 14, 2026 | 63.79 | 64.28 | 63.15 | 64.00 | 64.00 | 1,515,129 |
| May 13, 2026 | 62.96 | 63.67 | 62.76 | 63.44 | 63.44 | 1,496,886 |
| May 12, 2026 | 62.54 | 64.41 | 62.49 | 63.78 | 63.78 | 2,842,177 |
| May 11, 2026 | 62.71 | 63.16 | 61.84 | 62.02 | 62.02 | 3,167,486 |
| May 8, 2026 | 64.42 | 64.82 | 62.40 | 62.56 | 62.56 | 4,537,504 |
| May 7, 2026 | 65.13 | 65.49 | 63.84 | 63.88 | 63.88 | 4,383,380 |
| May 6, 2026$0.3584 dividend | 66.06 | 67.66 | 64.75 | 65.41 | 65.41 | 6,909,373 |
| May 5, 2026$0.228 dividend | 74.05 | 74.78 | 73.35 | 74.45 | 74.04 | 1,977,660 |
| May 4, 2026 | 74.05 | 74.82 | 73.16 | 73.48 | 72.86 | 1,813,649 |
| May 1, 2026 | 75.23 | 75.42 | 74.05 | 74.09 | 73.46 | 1,419,271 |
| Apr 30, 2026 | 73.30 | 75.07 | 73.18 | 74.87 | 74.23 | 2,013,287 |
| Apr 29, 2026 | 74.30 | 74.46 | 72.42 | 72.81 | 72.19 | 2,575,708 |
| Apr 28, 2026 | 75.61 | 75.84 | 74.88 | 75.40 | 74.76 | 1,296,063 |
| Apr 27, 2026 | 76.30 | 76.75 | 75.82 | 76.01 | 75.36 | 1,132,634 |
| Apr 24, 2026 | 75.50 | 75.94 | 75.26 | 75.80 | 75.16 | 752,280 |
| Apr 23, 2026 | 75.78 | 76.40 | 75.25 | 75.86 | 75.22 | 1,243,690 |
| Apr 22, 2026 | 77.66 | 78.02 | 76.17 | 76.43 | 75.78 | 1,270,740 |
| Apr 21, 2026 | 80.02 | 80.28 | 77.36 | 77.82 | 77.16 | 2,077,126 |
| Apr 20, 2026 | 80.41 | 80.59 | 79.94 | 80.30 | 79.62 | 751,613 |
| Apr 17, 2026 | 81.56 | 82.36 | 81.00 | 81.32 | 80.63 | 1,316,840 |
| Apr 16, 2026 | 81.20 | 81.30 | 79.53 | 79.55 | 78.88 | 985,923 |
| Apr 15, 2026 | 80.69 | 81.68 | 80.41 | 80.73 | 80.05 | 1,522,291 |
| Apr 14, 2026 | 80.17 | 80.83 | 79.80 | 79.94 | 79.26 | 1,830,155 |
| Apr 13, 2026 | 77.58 | 79.86 | 77.50 | 79.74 | 79.06 | 1,192,201 |
| Apr 10, 2026 | 79.11 | 79.11 | 77.54 | 78.01 | 77.35 | 1,456,030 |
| Apr 9, 2026 | 77.19 | 78.03 | 76.42 | 77.40 | 76.74 | 1,304,223 |
| Apr 8, 2026 | 78.19 | 78.29 | 77.13 | 77.31 | 76.65 | 1,750,945 |
| Apr 7, 2026 | 74.99 | 75.13 | 73.92 | 74.67 | 74.04 | 1,426,199 |
| Apr 6, 2026 | 74.13 | 75.07 | 74.13 | 74.63 | 74.00 | 664,765 |
| Apr 2, 2026 | 74.38 | 76.06 | 74.23 | 74.56 | 73.93 | 1,279,771 |
| Apr 1, 2026 | 75.87 | 75.99 | 74.88 | 75.51 | 74.87 | 1,725,522 |
| Mar 31, 2026 | 74.13 | 75.53 | 73.47 | 75.35 | 74.71 | 1,594,428 |
| Mar 30, 2026 | 74.13 | 74.49 | 73.32 | 73.67 | 73.05 | 1,276,688 |
| Mar 27, 2026 | 74.68 | 74.80 | 73.21 | 73.34 | 72.72 | 1,543,640 |
| Mar 26, 2026 | 74.94 | 76.35 | 74.33 | 74.47 | 73.84 | 1,487,053 |
| Mar 25, 2026 | 74.90 | 75.51 | 73.99 | 75.26 | 74.62 | 995,336 |
| Mar 24, 2026 | 73.80 | 74.68 | 73.12 | 74.24 | 73.61 | 1,074,723 |
| Mar 23, 2026 | 74.55 | 75.47 | 73.87 | 74.14 | 73.51 | 1,359,108 |
| Mar 20, 2026 | 74.87 | 75.05 | 73.17 | 73.65 | 73.03 | 1,755,841 |
| Mar 19, 2026 | 74.92 | 75.81 | 74.55 | 75.01 | 74.37 | 1,572,793 |
| Mar 18, 2026 | 76.85 | 77.01 | 75.74 | 75.74 | 75.10 | 1,719,825 |
| Mar 17, 2026 | 77.30 | 78.26 | 77.06 | 77.78 | 77.12 | 1,865,511 |
| Mar 16, 2026 | 77.38 | 78.75 | 77.30 | 77.79 | 77.13 | 1,508,898 |
| Mar 13, 2026 | 78.09 | 78.09 | 76.73 | 77.32 | 76.66 | 1,776,678 |
| Mar 12, 2026 | 80.00 | 80.25 | 78.29 | 78.50 | 77.83 | 1,834,108 |
| Mar 11, 2026 | 80.62 | 80.79 | 79.73 | 80.77 | 80.08 | 1,030,055 |
| Mar 10, 2026 | 82.49 | 82.52 | 80.60 | 80.65 | 79.97 | 989,669 |
| Mar 9, 2026 | 80.05 | 81.92 | 78.96 | 81.85 | 81.16 | 1,486,121 |
| Mar 6, 2026 | 79.95 | 81.70 | 79.56 | 81.33 | 80.64 | 1,598,547 |
| Mar 5, 2026 | 82.73 | 83.17 | 81.58 | 82.52 | 81.82 | 1,158,892 |
| Mar 4, 2026 | 83.91 | 84.28 | 83.03 | 84.27 | 83.56 | 969,594 |
| Mar 3, 2026 | 81.96 | 83.32 | 81.06 | 83.08 | 82.38 | 1,732,326 |
| Mar 2, 2026 | 84.30 | 85.12 | 83.64 | 84.68 | 83.96 | 2,422,357 |
| Feb 27, 2026 | 86.53 | 87.20 | 86.01 | 87.18 | 86.44 | 1,189,429 |
| Feb 26, 2026 | 87.55 | 87.64 | 85.92 | 86.72 | 85.98 | 2,873,675 |
| Feb 25, 2026 | 85.24 | 87.49 | 85.15 | 86.27 | 85.54 | 3,552,264 |
| Feb 24, 2026 | 84.36 | 84.41 | 82.92 | 84.13 | 83.42 | 2,356,840 |
| Feb 23, 2026 | 82.62 | 83.02 | 82.22 | 82.85 | 82.15 | 1,795,303 |
| Feb 20, 2026 | 83.04 | 84.41 | 82.06 | 82.63 | 81.93 | 2,586,231 |
| Feb 19, 2026 | 82.59 | 83.26 | 82.18 | 83.22 | 82.51 | 1,105,941 |
| Feb 18, 2026 | 80.89 | 82.48 | 80.89 | 82.29 | 81.59 | 1,635,728 |
| Feb 17, 2026 | 79.44 | 81.18 | 79.35 | 80.72 | 80.03 | 2,300,346 |
| Feb 13, 2026 | 79.46 | 79.95 | 79.03 | 79.20 | 78.53 | 1,410,384 |
| Feb 12, 2026 | 80.40 | 80.77 | 78.15 | 78.55 | 77.88 | 1,391,165 |
| Feb 11, 2026 | 78.78 | 79.47 | 77.95 | 79.39 | 78.72 | 2,464,548 |
| Feb 10, 2026 | 78.63 | 81.05 | 78.37 | 80.48 | 79.80 | 3,528,999 |
| Feb 9, 2026 | 79.07 | 79.10 | 78.04 | 78.44 | 77.77 | 1,376,534 |
| Feb 6, 2026 | 77.44 | 78.89 | 77.44 | 78.83 | 78.16 | 2,088,676 |
| Feb 5, 2026 | 78.27 | 79.16 | 78.06 | 78.37 | 77.70 | 2,947,560 |
| Feb 4, 2026 | 78.66 | 79.67 | 78.43 | 79.06 | 78.39 | 3,056,530 |
| Feb 3, 2026 | 78.01 | 78.75 | 76.95 | 77.33 | 76.67 | 2,234,546 |
| Feb 2, 2026 | 79.65 | 80.15 | 79.15 | 79.38 | 78.71 | 1,448,462 |
| Jan 30, 2026 | 81.58 | 81.93 | 80.64 | 80.98 | 80.29 | 1,224,547 |
| Jan 29, 2026 | 81.19 | 81.36 | 80.15 | 81.15 | 80.46 | 1,392,900 |
| Jan 28, 2026 | 80.11 | 80.63 | 79.81 | 80.42 | 79.74 | 1,077,730 |
| Jan 27, 2026 | 80.64 | 81.06 | 80.45 | 80.87 | 80.18 | 1,020,937 |
| Jan 26, 2026 | 80.76 | 81.42 | 80.69 | 80.79 | 80.10 | 637,363 |
| Jan 23, 2026 | 80.43 | 80.51 | 79.58 | 80.29 | 79.61 | 939,406 |
| Jan 22, 2026 | 80.93 | 82.14 | 80.91 | 81.02 | 80.33 | 1,015,035 |
| Jan 21, 2026 | 80.88 | 81.97 | 80.76 | 81.62 | 80.93 | 2,829,590 |
| Jan 20, 2026 | 78.61 | 79.88 | 78.27 | 79.06 | 78.39 | 1,872,341 |
| Jan 16, 2026 | 80.20 | 80.20 | 78.96 | 79.00 | 78.33 | 1,480,172 |
| Jan 15, 2026 | 79.58 | 79.70 | 78.78 | 79.67 | 78.99 | 1,125,593 |
| Jan 14, 2026 | 79.64 | 80.27 | 78.97 | 80.11 | 79.43 | 1,252,173 |
| Jan 13, 2026 | 81.26 | 81.56 | 77.89 | 78.99 | 78.32 | 1,941,236 |
| Jan 12, 2026 | 81.21 | 81.65 | 80.50 | 80.86 | 80.17 | 1,002,173 |
| Jan 9, 2026 | 80.35 | 80.64 | 78.86 | 80.13 | 79.45 | 1,399,976 |
| Jan 8, 2026 | 79.82 | 81.11 | 79.68 | 80.62 | 79.94 | 1,129,348 |
| Jan 7, 2026 | 82.14 | 82.50 | 80.67 | 81.02 | 80.33 | 1,292,095 |
| Jan 6, 2026 | 81.58 | 82.33 | 81.41 | 81.81 | 81.12 | 1,748,112 |
| Jan 5, 2026 | 78.52 | 81.09 | 78.49 | 80.65 | 79.97 | 1,534,696 |
| Jan 2, 2026 | 78.90 | 79.15 | 76.74 | 77.60 | 76.94 | 1,421,518 |
| Dec 31, 2025 | 79.42 | 79.46 | 78.53 | 78.81 | 78.14 | 806,435 |
| Dec 30, 2025 | 80.03 | 80.18 | 79.21 | 79.31 | 78.64 | 1,230,799 |
| Dec 29, 2025 | 80.79 | 80.88 | 80.11 | 80.35 | 79.67 | 995,104 |
| Dec 26, 2025 | 80.50 | 80.50 | 80.00 | 80.38 | 79.70 | 559,871 |
| Dec 24, 2025 | 80.13 | 80.46 | 79.88 | 80.17 | 79.49 | 318,760 |
| Dec 23, 2025 | 80.61 | 80.72 | 79.89 | 80.12 | 79.44 | 1,083,653 |
| Dec 22, 2025 | 79.90 | 80.75 | 79.76 | 80.55 | 79.87 | 1,082,725 |
| Dec 19, 2025 | 79.67 | 80.25 | 79.43 | 79.97 | 79.29 | 1,001,707 |
| Dec 18, 2025 | 79.81 | 80.28 | 79.38 | 79.50 | 78.83 | 1,204,659 |
| Dec 17, 2025 | 79.05 | 79.91 | 78.81 | 79.26 | 78.59 | 1,030,390 |
| Dec 16, 2025 | 79.03 | 79.09 | 78.28 | 79.02 | 78.35 | 1,083,288 |
| Dec 15, 2025 | 79.22 | 79.78 | 78.97 | 79.19 | 78.52 | 933,078 |
| Dec 12, 2025 | 78.77 | 79.30 | 78.25 | 78.80 | 78.13 | 1,093,862 |
| Dec 11, 2025 | 79.74 | 79.83 | 78.66 | 78.76 | 78.09 | 2,427,812 |
| Dec 10, 2025 | 79.21 | 80.39 | 78.91 | 80.21 | 79.53 | 1,565,088 |
| Dec 9, 2025 | 79.73 | 80.15 | 78.55 | 78.67 | 78.00 | 1,511,866 |
| Dec 8, 2025 | 80.34 | 80.44 | 78.80 | 78.87 | 78.20 | 1,743,270 |
| Dec 5, 2025 | 81.04 | 81.69 | 80.64 | 80.73 | 80.05 | 1,790,185 |
| Dec 4, 2025 | 79.71 | 79.93 | 78.76 | 78.99 | 78.32 | 866,226 |
| Dec 3, 2025 | 79.55 | 80.33 | 79.35 | 80.03 | 79.35 | 1,397,724 |
| Dec 2, 2025 | 78.95 | 79.25 | 78.74 | 79.20 | 78.53 | 1,881,512 |
| Dec 1, 2025 | 79.29 | 79.64 | 78.16 | 78.20 | 77.54 | 1,910,486 |
| Nov 28, 2025 | 79.19 | 79.60 | 79.01 | 79.31 | 78.64 | 474,388 |
| Nov 26, 2025 | 79.70 | 80.04 | 79.16 | 79.17 | 78.50 | 860,987 |
| Nov 25, 2025 | 77.25 | 79.81 | 77.19 | 79.66 | 78.98 | 3,051,101 |
| Nov 24, 2025 | 76.31 | 76.77 | 76.07 | 76.25 | 75.60 | 1,580,416 |
| Nov 21, 2025 | 75.41 | 77.23 | 75.39 | 76.61 | 75.96 | 3,321,765 |
| Nov 20, 2025 | 75.67 | 76.12 | 74.66 | 75.05 | 74.41 | 1,882,929 |
| Nov 19, 2025 | 75.58 | 75.79 | 74.78 | 75.42 | 74.78 | 2,018,453 |
| Nov 18, 2025 | 75.74 | 75.98 | 74.79 | 75.78 | 75.14 | 1,970,595 |
| Nov 17, 2025 | 77.06 | 77.41 | 76.38 | 76.61 | 75.96 | 1,738,368 |
| Nov 14, 2025 | 77.86 | 78.32 | 77.41 | 77.65 | 76.99 | 2,642,812 |
| Nov 13, 2025 | 79.25 | 80.52 | 78.56 | 78.61 | 77.94 | 3,113,683 |
| Nov 12, 2025 | 81.37 | 81.89 | 79.34 | 79.44 | 78.77 | 5,406,828 |
| Nov 11, 2025 | 76.37 | 78.19 | 76.26 | 77.36 | 76.70 | 3,075,552 |
| Nov 10, 2025 | 74.03 | 74.57 | 73.73 | 74.39 | 73.76 | 3,682,455 |
| Nov 7, 2025 | 72.51 | 74.00 | 72.09 | 73.97 | 73.34 | 3,390,887 |
| Nov 6, 2025 | 73.83 | 74.35 | 73.03 | 74.27 | 73.64 | 2,331,795 |
| Nov 5, 2025 | 73.78 | 74.70 | 73.56 | 74.34 | 73.71 | 1,881,109 |
| Nov 4, 2025 | 74.56 | 75.28 | 73.70 | 74.19 | 73.56 | 2,375,116 |
| Nov 3, 2025 | 73.07 | 73.89 | 72.42 | 73.88 | 73.25 | 1,847,515 |
| Oct 31, 2025 | 74.42 | 74.66 | 73.87 | 73.89 | 73.26 | 1,427,422 |
| Oct 30, 2025 | 73.81 | 74.54 | 73.56 | 74.26 | 73.63 | 1,177,020 |
| Oct 29, 2025 | 75.13 | 75.13 | 73.41 | 73.60 | 72.97 | 1,355,430 |
| Oct 28, 2025 | 75.60 | 75.81 | 74.63 | 74.82 | 74.19 | 1,238,078 |
| Oct 27, 2025 | 75.76 | 76.23 | 75.68 | 76.10 | 75.45 | 2,052,756 |
| Oct 24, 2025 | 77.01 | 77.01 | 76.08 | 76.08 | 75.43 | 1,361,791 |
| Oct 23, 2025 | 76.27 | 76.90 | 76.12 | 76.26 | 75.61 | 1,210,165 |
| Oct 22, 2025 | 75.92 | 76.81 | 75.92 | 76.40 | 75.75 | 1,679,740 |
| Oct 21, 2025 | 75.12 | 76.00 | 75.11 | 75.76 | 75.12 | 1,417,259 |
| Oct 20, 2025 | 75.21 | 76.09 | 75.01 | 75.46 | 74.82 | 2,888,682 |
| Oct 17, 2025 | 75.08 | 75.41 | 74.80 | 75.11 | 74.47 | 2,445,352 |
| Oct 16, 2025 | 74.77 | 76.00 | 74.56 | 75.40 | 74.76 | 1,915,239 |
| Oct 15, 2025 | 74.12 | 75.05 | 73.97 | 73.99 | 73.36 | 3,973,052 |
| Oct 14, 2025 | 72.72 | 74.24 | 72.65 | 74.08 | 73.45 | 3,318,302 |
| Oct 13, 2025 | 72.52 | 73.12 | 72.47 | 72.60 | 71.98 | 2,485,255 |
| Oct 10, 2025 | 74.62 | 74.72 | 71.55 | 72.05 | 71.44 | 4,611,009 |
| Oct 9, 2025 | 76.04 | 76.15 | 74.36 | 74.53 | 73.90 | 1,697,578 |
| Oct 8, 2025 | 75.47 | 77.00 | 75.32 | 76.55 | 75.90 | 1,794,308 |
| Oct 7, 2025 | 76.73 | 76.78 | 75.34 | 75.37 | 74.73 | 1,986,339 |
| Oct 6, 2025 | 77.49 | 77.62 | 76.70 | 76.82 | 76.17 | 1,694,365 |
| Oct 3, 2025 | 75.61 | 77.50 | 75.51 | 77.38 | 76.72 | 2,380,821 |
| Oct 2, 2025 | 75.58 | 75.70 | 74.72 | 75.11 | 74.47 | 2,092,655 |
| Oct 1, 2025 | 74.92 | 75.11 | 74.01 | 75.11 | 74.47 | 3,427,447 |
| Sep 30, 2025 | 74.01 | 74.61 | 73.80 | 74.51 | 73.88 | 1,874,640 |
| Sep 29, 2025 | 74.16 | 74.31 | 73.76 | 74.11 | 73.48 | 1,502,844 |
| Sep 26, 2025 | 73.46 | 74.21 | 73.34 | 73.92 | 73.29 | 2,416,454 |
| Sep 25, 2025 | 73.84 | 74.03 | 73.22 | 73.24 | 72.62 | 1,468,889 |
| Sep 24, 2025 | 75.00 | 75.35 | 74.76 | 75.00 | 74.36 | 3,265,427 |
| Sep 23, 2025 | 76.97 | 77.47 | 75.14 | 75.20 | 74.56 | 2,926,901 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Alcon Inc. Ordinary Shares Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at ALC, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|