Register for streaming realtime charts, analysis tools, and prices.
ANN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 27.03 | 0.17 | 0.63% | 26.91 | 27.08 | 26.82 | 342,960 |
| Jul 25 2024 | 26.86 | -0.57 | -2.08% | 27.13 | 27.32 | 26.73 | 613,526 |
| Jul 24 2024 | 27.43 | 0.02 | 0.05% | 27.50 | 27.65 | 27.28 | 378,920 |
| Jul 23 2024 | 27.415 | 0.79 | 2.99% | 26.96 | 27.57 | 26.78 | 418,238 |
| Jul 22 2024 | 26.62 | -0.05 | -0.19% | 26.58 | 26.72 | 26.43 | 276,027 |
| Jul 19 2024 | 26.67 | -0.13 | -0.49% | 26.35 | 32.01 | 25.00 | 392,148 |
| Jul 18 2024 | 26.80 | 0.75 | 2.88% | 26.22 | 26.80 | 26.08 | 481,736 |
| Jul 17 2024 | 26.05 | 0.56 | 2.20% | 25.70 | 26.09 | 25.48 | 493,877 |
| Jul 16 2024 | 25.49 | -0.37 | -1.43% | 25.88 | 26.00 | 25.49 | 215,288 |
| Jul 15 2024 | 25.86 | -0.06 | -0.23% | 26.20 | 26.25 | 25.78 | 280,992 |
| Jul 12 2024 | 25.92 | 0.29 | 1.13% | 25.87 | 25.97 | 25.77 | 223,786 |
| Jul 11 2024 | 25.63 | -0.07 | -0.27% | 25.94 | 25.97 | 25.56 | 265,803 |
| Jul 10 2024 | 25.70 | 0.02 | 0.06% | 25.72 | 25.81 | 25.43 | 160,633 |
| Jul 09 2024 | 25.685 | 0.40 | 1.56% | 25.38 | 25.74 | 25.235 | 336,896 |
| Jul 08 2024 | 25.29 | -0.30 | -1.17% | 25.59 | 25.84 | 25.19 | 257,806 |
| Jul 05 2024 | 25.59 | -0.53 | -2.03% | 25.88 | 26.16 | 25.32 | 541,173 |
| Jul 04 2024 | 26.12 | 0.10 | 0.38% | 26.23 | 26.28 | 26.10 | 184,608 |
| Jul 03 2024 | 26.02 | 0.10 | 0.39% | 26.05 | 26.09 | 25.75 | 228,292 |
| Jul 02 2024 | 25.92 | 0.03 | 0.12% | 25.70 | 25.98 | 25.645 | 187,542 |
| Jul 01 2024 | 25.89 | -0.62 | -2.34% | 26.55 | 26.58 | 25.82 | 207,384 |
| Jun 28 2024 | 26.51 | 0.19 | 0.72% | 26.36 | 26.65 | 26.265 | 455,081 |
| Jun 27 2024 | 26.32 | 0.20 | 0.77% | 25.96 | 26.36 | 25.93 | 320,814 |
| Jun 26 2024 | 26.12 | -0.17 | -0.65% | 26.48 | 26.48 | 26.02 | 359,424 |
| Jun 25 2024 | 26.29 | -0.03 | -0.11% | 26.50 | 26.59 | 25.65 | 387,797 |
| Jun 24 2024 | 26.32 | -0.19 | -0.72% | 26.57 | 26.70 | 26.25 | 313,079 |
| Jun 21 2024 | 26.51 | 0.22 | 0.84% | 26.40 | 27.01 | 23.00 | 883,330 |
| Jun 20 2024 | 26.29 | 0.00 | 0.00% | 26.35 | 26.35 | 25.99 | 553,624 |
| Jun 19 2024 | 26.29 | -0.07 | -0.27% | 26.22 | 26.39 | 26.15 | 330,294 |
| Jun 18 2024 | 26.36 | 0.58 | 2.25% | 25.93 | 26.385 | 25.78 | 283,419 |
| Jun 17 2024 | 25.78 | 0.07 | 0.27% | 25.66 | 25.94 | 25.45 | 282,127 |
| Jun 14 2024 | 25.71 | -0.16 | -0.62% | 25.80 | 25.83 | 25.51 | 198,519 |
| Jun 13 2024 | 25.87 | 0.50 | 1.97% | 25.50 | 25.98 | 25.48 | 325,820 |
| Jun 12 2024 | 25.37 | -0.36 | -1.40% | 25.62 | 25.63 | 25.07 | 631,940 |
| Jun 11 2024 | 25.73 | -0.14 | -0.54% | 25.76 | 25.76 | 25.57 | 350,761 |
| Jun 07 2024 | 25.87 | 0.19 | 0.74% | 25.72 | 25.97 | 25.67 | 230,823 |
| Jun 06 2024 | 25.68 | 0.42 | 1.66% | 25.46 | 25.70 | 25.25 | 297,891 |
| Jun 05 2024 | 25.26 | 0.65 | 2.64% | 24.62 | 25.38 | 24.62 | 408,810 |
| Jun 04 2024 | 24.61 | -0.06 | -0.24% | 24.60 | 24.86 | 24.52 | 255,881 |
| Jun 03 2024 | 24.67 | 0.18 | 0.71% | 24.80 | 24.90 | 24.59 | 219,727 |
| May 31 2024 | 24.495 | 0.23 | 0.93% | 24.48 | 24.63 | 24.38 | 1,244,650 |
| May 30 2024 | 24.27 | -0.31 | -1.26% | 24.35 | 26.50 | 24.18 | 282,770 |
| May 29 2024 | 24.58 | -0.47 | -1.88% | 24.92 | 24.93 | 24.56 | 487,574 |
| May 28 2024 | 25.05 | -0.16 | -0.63% | 25.24 | 25.33 | 24.86 | 517,188 |
| May 27 2024 | 25.21 | -0.02 | -0.08% | 25.24 | 25.38 | 25.15 | 196,427 |
| May 24 2024 | 25.23 | -0.19 | -0.75% | 25.17 | 25.32 | 25.11 | 140,638 |
| May 23 2024 | 25.42 | 0.21 | 0.83% | 25.20 | 25.55 | 24.90 | 184,195 |
| May 22 2024 | 25.21 | -0.06 | -0.24% | 25.46 | 25.54 | 24.91 | 382,090 |
| May 21 2024 | 25.27 | -0.26 | -1.02% | 25.50 | 25.56 | 25.21 | 306,966 |
| May 20 2024 | 25.53 | -0.47 | -1.81% | 26.10 | 26.115 | 25.41 | 451,296 |
| May 17 2024 | 26.00 | -0.35 | -1.33% | 26.23 | 40.01 | 24.00 | 422,324 |
| May 16 2024 | 26.35 | 0.52 | 2.01% | 26.01 | 26.41 | 25.68 | 542,679 |
| May 15 2024 | 25.83 | 1.04 | 4.20% | 25.03 | 26.12 | 24.93 | 1,188,956 |
| May 14 2024 | 24.79 | -0.16 | -0.64% | 25.00 | 25.18 | 24.78 | 233,358 |
| May 13 2024 | 24.95 | -0.12 | -0.48% | 25.01 | 25.35 | 24.95 | 359,453 |
| May 10 2024 | 25.07 | 0.00 | 0.00% | 25.12 | 25.18 | 24.93 | 259,104 |
| May 09 2024 | 25.07 | 0.27 | 1.09% | 24.91 | 25.10 | 24.76 | 368,544 |
| May 08 2024 | 24.80 | 0.00 | 0.00% | 24.90 | 24.98 | 24.78 | 265,785 |
| May 07 2024 | 24.80 | 0.28 | 1.14% | 24.63 | 24.87 | 24.47 | 204,657 |
| May 06 2024 | 24.52 | -0.18 | -0.73% | 24.85 | 24.94 | 24.43 | 325,120 |
| May 03 2024 | 24.70 | -0.38 | -1.52% | 25.16 | 25.17 | 24.70 | 200,195 |
| May 02 2024 | 25.08 | -0.12 | -0.48% | 25.23 | 25.43 | 25.08 | 165,307 |
| May 01 2024 | 25.20 | -0.39 | -1.52% | 25.31 | 25.45 | 25.08 | 295,888 |
| Apr 30 2024 | 25.59 | 0.24 | 0.95% | 25.36 | 25.62 | 25.22 | 330,044 |
| Apr 29 2024 | 25.35 | 0.05 | 0.20% | 25.58 | 25.58 | 25.17 | 398,101 |
