Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ANN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 32.15 | -0.01 | -0.03% | 32.15 | 32.18 | 31.96 | 160,487 |
| Oct 03 2024 | 32.16 | -0.21 | -0.65% | 32.34 | 32.35 | 31.87 | 249,216 |
| Oct 02 2024 | 32.37 | 0.20 | 0.62% | 32.03 | 32.37 | 31.895 | 287,279 |
| Oct 01 2024 | 32.17 | 0.49 | 1.55% | 31.81 | 32.29 | 31.77 | 315,726 |
| Sep 30 2024 | 31.68 | -0.06 | -0.19% | 31.71 | 31.94 | 31.58 | 374,964 |
| Sep 27 2024 | 31.74 | -0.03 | -0.09% | 31.75 | 31.75 | 31.58 | 157,189 |
| Sep 26 2024 | 31.77 | 0.26 | 0.83% | 31.80 | 31.96 | 31.47 | 337,059 |
| Sep 25 2024 | 31.51 | -0.51 | -1.59% | 31.97 | 32.07 | 31.45 | 370,771 |
| Sep 24 2024 | 32.02 | 0.09 | 0.28% | 31.87 | 32.23 | 31.50 | 445,298 |
| Sep 23 2024 | 31.93 | 0.03 | 0.09% | 31.71 | 32.005 | 31.40 | 340,754 |
| Sep 20 2024 | 31.90 | 0.41 | 1.30% | 31.48 | 40.01 | 26.51 | 1,505,206 |
| Sep 19 2024 | 31.49 | -0.06 | -0.19% | 31.67 | 31.80 | 31.44 | 615,166 |
| Sep 18 2024 | 31.55 | -0.27 | -0.85% | 31.54 | 31.77 | 31.38 | 596,404 |
| Sep 17 2024 | 31.82 | 1.31 | 4.29% | 30.85 | 31.90 | 30.54 | 632,387 |
| Sep 16 2024 | 30.51 | -0.01 | -0.03% | 30.60 | 30.66 | 30.32 | 292,387 |
| Sep 13 2024 | 30.52 | 0.39 | 1.29% | 30.19 | 30.62 | 30.19 | 313,600 |
| Sep 12 2024 | 30.13 | 0.37 | 1.24% | 30.09 | 30.22 | 29.87 | 431,684 |
| Sep 11 2024 | 29.76 | 0.00 | 0.00% | 29.76 | 29.76 | 29.76 | 0.00 |
| Sep 10 2024 | 29.76 | 0.03 | 0.08% | 29.97 | 30.13 | 29.63 | 215,417 |
| Sep 09 2024 | 29.735 | -0.20 | -0.65% | 29.60 | 29.87 | 29.51 | 228,649 |
| Sep 06 2024 | 29.93 | 0.12 | 0.40% | 29.75 | 30.10 | 29.72 | 475,723 |
| Sep 05 2024 | 29.81 | -0.20 | -0.67% | 29.95 | 30.26 | 29.67 | 355,031 |
| Sep 04 2024 | 30.01 | -0.59 | -1.93% | 30.00 | 30.25 | 29.805 | 432,950 |
| Sep 03 2024 | 30.60 | -0.02 | -0.07% | 30.57 | 30.65 | 30.30 | 430,510 |
| Sep 02 2024 | 30.62 | 0.83 | 2.79% | 29.90 | 30.68 | 29.85 | 422,989 |
| Aug 30 2024 | 29.79 | 0.15 | 0.51% | 29.67 | 29.83 | 29.47 | 382,617 |
| Aug 29 2024 | 29.64 | 0.19 | 0.65% | 29.05 | 29.64 | 28.89 | 336,825 |
| Aug 28 2024 | 29.45 | -0.14 | -0.47% | 29.57 | 29.79 | 29.40 | 437,760 |
| Aug 27 2024 | 29.59 | -0.06 | -0.20% | 29.57 | 29.95 | 29.47 | 443,618 |
| Aug 26 2024 | 29.65 | 0.23 | 0.78% | 29.19 | 29.73 | 25.00 | 722,705 |
| Aug 23 2024 | 29.42 | 0.42 | 1.45% | 29.00 | 29.49 | 28.65 | 513,080 |
| Aug 22 2024 | 29.00 | 0.11 | 0.38% | 28.90 | 29.23 | 28.76 | 615,418 |
| Aug 21 2024 | 28.89 | -0.69 | -2.33% | 29.50 | 29.695 | 28.55 | 829,372 |
| Aug 20 2024 | 29.58 | 2.25 | 8.23% | 28.88 | 29.65 | 28.51 | 1,315,809 |
| Aug 19 2024 | 27.33 | 0.21 | 0.77% | 27.15 | 27.35 | 27.04 | 216,218 |
| Aug 16 2024 | 27.12 | 0.13 | 0.48% | 27.10 | 27.31 | 21.00 | 391,252 |
| Aug 15 2024 | 26.99 | 0.10 | 0.37% | 26.88 | 27.08 | 26.73 | 382,500 |
| Aug 14 2024 | 26.89 | 0.19 | 0.69% | 26.85 | 26.92 | 26.58 | 287,078 |
| Aug 13 2024 | 26.705 | 0.38 | 1.46% | 26.42 | 26.72 | 26.36 | 246,622 |
| Aug 12 2024 | 26.32 | -0.02 | -0.08% | 26.41 | 26.53 | 26.17 | 235,265 |
| Aug 09 2024 | 26.34 | 0.40 | 1.52% | 26.24 | 26.455 | 26.13 | 204,185 |
| Aug 08 2024 | 25.945 | -0.19 | -0.71% | 26.07 | 26.25 | 25.85 | 207,975 |
| Aug 07 2024 | 26.13 | 0.00 | 0.00% | 26.07 | 26.20 | 25.90 | 400,312 |
| Aug 06 2024 | 26.13 | 0.15 | 0.58% | 25.97 | 26.28 | 25.71 | 352,911 |
| Aug 05 2024 | 25.98 | -0.97 | -3.60% | 26.55 | 26.70 | 25.87 | 541,652 |
| Aug 02 2024 | 26.95 | -0.60 | -2.18% | 27.11 | 27.21 | 26.89 | 362,317 |
| Aug 01 2024 | 27.55 | 0.19 | 0.69% | 27.55 | 27.63 | 27.36 | 245,856 |
| Jul 31 2024 | 27.36 | 0.09 | 0.33% | 27.33 | 27.55 | 27.21 | 414,842 |
| Jul 30 2024 | 27.27 | 0.11 | 0.39% | 27.10 | 27.40 | 27.07 | 395,313 |
| Jul 29 2024 | 27.165 | 0.13 | 0.50% | 27.19 | 27.33 | 26.87 | 386,589 |
| 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 |
