ALC.SWALC.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $64.26 | $64.34 | $63.38 | $63.84 | 435,425 |
| 1/14/2026 | $64.22 | $64.38 | $63.18 | $63.74 | 1.01M |
| 1/13/2026 | $64.26 | $65.12 | $64.04 | $64.46 | 925,522 |
| 1/12/2026 | $64.34 | $65.16 | $64.00 | $64.42 | 783,301 |
| 1/9/2026 | $63.74 | $64.80 | $63.24 | $63.70 | 1.28M |
| 1/8/2026 | $64.42 | $64.80 | $63.52 | $64.56 | 943,834 |
| 1/7/2026 | $65.46 | $65.70 | $64.44 | $64.64 | 1.17M |
| 1/6/2026 | $64.16 | $65.50 | $63.62 | $65.22 | 1.40M |
| 1/5/2026 | $62.36 | $63.54 | $61.92 | $63.54 | 1.17M |
| 12/30/2025 | $63.12 | $63.50 | $63.12 | $63.28 | 792,548 |
| 12/29/2025 | $63.34 | $63.86 | $63.18 | $63.50 | 747,729 |
| 12/23/2025 | $63.76 | $63.96 | $63.36 | $63.40 | 590,155 |
| 12/22/2025 | $63.78 | $63.96 | $63.00 | $63.84 | 650,036 |
| 12/19/2025 | $63.46 | $63.66 | $63.10 | $63.54 | 1.93M |
| 12/18/2025 | $63.32 | $63.80 | $63.16 | $63.68 | 928,952 |
| 12/17/2025 | $62.90 | $63.48 | $62.56 | $63.36 | 924,827 |
| 12/16/2025 | $63.02 | $63.36 | $62.42 | $62.48 | 810,794 |
| 12/15/2025 | $62.94 | $63.44 | $62.74 | $63.24 | 705,618 |
| 12/12/2025 | $62.72 | $63.28 | $62.50 | $62.50 | 832,924 |
| 12/11/2025 | $63.28 | $63.88 | $62.76 | $63.00 | 1.62M |
| 12/10/2025 | $63.18 | $64.12 | $63.18 | $64.02 | 1.16M |
| 12/9/2025 | $63.60 | $64.76 | $63.24 | $64.16 | 1.13M |
| 12/8/2025 | $65.14 | $65.14 | $64.20 | $64.24 | 1.13M |
| 12/5/2025 | $63.88 | $65.74 | $63.78 | $65.40 | 1.53M |
| 12/4/2025 | $63.92 | $64.08 | $63.36 | $63.44 | 807,050 |
| 12/3/2025 | $63.62 | $64.34 | $63.60 | $63.90 | 973,208 |
| 12/2/2025 | $63.38 | $63.82 | $63.32 | $63.54 | 1.32M |
| 12/1/2025 | $63.68 | $64.00 | $63.34 | $63.74 | 966,881 |
| 11/28/2025 | $63.64 | $64.00 | $63.62 | $63.86 | 1.20M |
| 11/27/2025 | $63.36 | $64.08 | $63.30 | $63.94 | 1.01M |
| 11/26/2025 | $64.24 | $64.66 | $63.90 | $63.96 | 1.64M |
| 11/25/2025 | $61.94 | $63.76 | $61.78 | $63.54 | 1.57M |
| 11/24/2025 | $62.36 | $62.44 | $61.40 | $61.58 | 1.88M |
| 11/21/2025 | $60.34 | $61.52 | $60.30 | $61.48 | 1.53M |
| 11/20/2025 | $61.38 | $61.40 | $60.64 | $60.88 | 907,010 |
| 11/19/2025 | $60.30 | $60.98 | $60.14 | $60.50 | 1.01M |
| 11/18/2025 | $60.70 | $60.90 | $59.72 | $59.94 | 984,205 |
| 11/17/2025 | $61.98 | $62.08 | $61.22 | $61.40 | 982,019 |
| 11/14/2025 | $61.98 | $62.36 | $61.24 | $61.70 | 1.29M |
| 11/13/2025 | $64.06 | $64.62 | $62.88 | $62.88 | 1.77M |
| 11/12/2025 | $66.54 | $66.68 | $64.06 | $64.06 | 3.26M |
| 11/11/2025 | $59.84 | $61.84 | $59.70 | $61.70 | 1.88M |
| 11/10/2025 | $59.78 | $59.94 | $59.36 | $59.50 | 1.11M |
| 11/7/2025 | $60.30 | $60.30 | $58.12 | $59.02 | 1.47M |
| 11/6/2025 | $59.80 | $60.38 | $59.08 | $59.36 | 875,983 |
| 11/5/2025 | $59.70 | $60.56 | $59.64 | $59.84 | 1.26M |
| 11/4/2025 | $59.40 | $60.94 | $59.26 | $60.72 | 1.67M |
| 11/3/2025 | $59.32 | $59.70 | $58.54 | $58.96 | 786,021 |
| 10/31/2025 | $59.88 | $60.26 | $59.44 | $59.80 | 860,195 |
| 10/30/2025 | $59.00 | $59.82 | $59.00 | $59.74 | 1.04M |
| 10/29/2025 | $59.44 | $60.02 | $59.24 | $59.42 | 1.27M |
| 10/28/2025 | $60.64 | $60.82 | $59.46 | $59.46 | 914,026 |
| 10/27/2025 | $60.50 | $60.74 | $60.24 | $60.50 | 941,234 |
| 10/24/2025 | $61.06 | $61.30 | $60.78 | $61.12 | 911,004 |
| 10/23/2025 | $60.40 | $61.16 | $60.40 | $60.94 | 821,302 |
| 10/22/2025 | $60.62 | $61.20 | $60.12 | $60.92 | 884,628 |
| 10/21/2025 | $60.00 | $60.26 | $59.58 | $60.26 | 1.26M |
| 10/20/2025 | $59.68 | $60.18 | $59.16 | $59.92 | 1.39M |
| 10/17/2025 | $59.74 | $60.24 | $59.28 | $59.52 | 1.57M |