Artesian Resources Corp (ARTNB) stock
ARTNBOTCWater SupplyFiscal year ends December 31Also trades as ARTNA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026Score 15/3025% below fair value
$34.01+0.00 (0.00%)
Close on Oct 19, 2026Market cap $351.23MP/E 14.9Yield 3.62%
Price history
Artesian Resources share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$34.01
0.00% on the day
52-week range
$33.51 – $34.01
0.0% from the high
Change over 52 weeks
+1.5%
From $33.51 on Oct 17, 2025
Average volume
5
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $34.01 | $34.01 | $34.01 | $34.01 | 0.00% | 0 |
| Oct 12, 2026 | $34.01 | $34.01 | $34.01 | $34.01 | 0.00% | 0 |
| Oct 5, 2026 | $34.01 | $34.01 | $34.01 | $34.01 | 0.00% | 0 |
| Sep 28, 2026 | $33.51 | $34.01 | $33.51 | $34.01 | +1.49% | 409 |
| Sep 21, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Sep 14, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Sep 8, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Aug 31, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Aug 24, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Aug 17, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Aug 10, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Aug 3, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jul 27, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jul 20, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jul 13, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jul 6, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jun 29, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jun 22, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jun 15, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jun 8, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jun 1, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| May 26, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| May 18, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| May 11, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| May 4, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Apr 27, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 159 |
| Apr 20, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Apr 13, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Apr 6, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Mar 30, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Mar 23, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Mar 16, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Mar 9, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Mar 2, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Feb 23, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Feb 17, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Feb 9, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Feb 2, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jan 26, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jan 20, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jan 12, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jan 5, 2026 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Dec 29, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Dec 22, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Dec 15, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Dec 8, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Dec 1, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Nov 24, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Nov 17, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Nov 10, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Nov 3, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Oct 27, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Oct 20, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Oct 13, 2025 | $36.75 | $36.75 | $33.51 | $33.51 | -8.82% | 170 |
| Oct 6, 2025 | $36.75 | $36.75 | $36.75 | $36.75 | 0.00% | 500 |
| Sep 29, 2025 | $33.76 | $36.75 | $33.76 | $36.75 | +8.86% | 150 |
| Sep 22, 2025 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| Sep 15, 2025 | $33.76 | $33.76 | $33.76 | $33.76 | +0.75% | 465 |
| Sep 8, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Sep 2, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Aug 25, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Aug 18, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Aug 11, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Aug 4, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | 0.00% | 0 |
| Jul 28, 2025 | $33.51 | $33.51 | $33.51 | $33.51 | -0.30% | 100 |
| Jul 21, 2025 | $33.61 | $33.61 | $33.61 | $33.61 | 0.00% | 0 |
| Jul 14, 2025 | $34.00 | $34.00 | $33.61 | $33.61 | -1.15% | 300 |
| Jul 7, 2025 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Jun 30, 2025 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Jun 23, 2025 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Jun 16, 2025 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Jun 9, 2025 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Jun 2, 2025 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| May 27, 2025 | $34.00 | $34.00 | $34.00 | $34.00 | +2.26% | 100 |
| May 19, 2025 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| May 12, 2025 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 572 |
| May 5, 2025 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| Apr 28, 2025 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| Apr 21, 2025 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| Apr 14, 2025 | $32.25 | $33.25 | $32.25 | $33.25 | +3.10% | 200 |
| Apr 7, 2025 | $31.72 | $32.25 | $31.72 | $32.25 | +2.02% | 1,108 |
| Mar 31, 2025 | $31.61 | $31.61 | $31.61 | $31.61 | 0.00% | 0 |
| Mar 24, 2025 | $31.61 | $31.61 | $31.61 | $31.61 | 0.00% | 0 |
| Mar 17, 2025 | $31.45 | $31.61 | $31.45 | $31.61 | +0.51% | 1,000 |
| Mar 10, 2025 | $31.00 | $31.45 | $31.00 | $31.45 | +1.45% | 100 |
| Mar 3, 2025 | $31.00 | $31.00 | $30.00 | $31.00 | +3.26% | 900 |
| Feb 24, 2025 | $30.00 | $30.60 | $30.00 | $30.02 | +0.07% | 200 |
| Feb 18, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | +2.39% | 984 |
| Feb 10, 2025 | $29.55 | $29.55 | $29.30 | $29.30 | -0.85% | 1,200 |
| Feb 3, 2025 | $29.55 | $29.55 | $29.55 | $29.55 | 0.00% | 0 |
| Jan 27, 2025 | $29.55 | $29.55 | $29.55 | $29.55 | 0.00% | 0 |
| Jan 21, 2025 | $30.00 | $30.00 | $29.55 | $29.55 | -1.66% | 800 |
| Jan 13, 2025 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 0 |
| Jan 6, 2025 | $30.80 | $30.80 | $30.05 | $30.05 | -3.38% | 1,100 |
| Dec 30, 2024 | $31.05 | $31.53 | $31.05 | $31.10 | +0.16% | 2,000 |
| Dec 23, 2024 | $31.05 | $31.05 | $31.05 | $31.05 | -2.97% | 1,000 |
| Dec 16, 2024 | $33.00 | $33.00 | $32.00 | $32.00 | -3.03% | 1,900 |
| Dec 9, 2024 | $33.00 | $33.00 | $32.80 | $33.00 | 0.00% | 1,100 |
| Dec 2, 2024 | $32.80 | $33.00 | $32.80 | $33.00 | +0.61% | 3,001 |
| Nov 25, 2024 | $34.75 | $34.75 | $32.80 | $32.80 | -5.61% | 1,800 |
| Nov 18, 2024 | $34.75 | $34.75 | $34.75 | $34.75 | 0.00% | 0 |
| Nov 11, 2024 | $34.75 | $34.75 | $34.75 | $34.75 | 0.00% | 0 |
| Nov 4, 2024 | $35.00 | $35.00 | $32.50 | $34.75 | -0.71% | 1,300 |
| Oct 28, 2024 | $35.12 | $35.12 | $35.00 | $35.00 | -0.34% | 100 |
| Oct 21, 2024 | $35.51 | $35.51 | $35.12 | $35.12 | -1.09% | 200 |
| Oct 14, 2024 | $35.65 | $35.65 | $35.51 | $35.51 | -0.40% | 100 |
| Oct 7, 2024 | $37.00 | $37.00 | $35.65 | $35.65 | -3.65% | 100 |
| Sep 30, 2024 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Sep 23, 2024 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Sep 16, 2024 | $37.00 | $37.00 | $37.00 | $37.00 | +2.21% | 100 |
| Sep 9, 2024 | $36.20 | $36.20 | $36.20 | $36.20 | 0.00% | 0 |
| Sep 3, 2024 | $36.20 | $36.20 | $36.20 | $36.20 | 0.00% | 0 |
| Aug 26, 2024 | $36.20 | $36.20 | $36.20 | $36.20 | 0.00% | 0 |
| Aug 19, 2024 | $36.20 | $36.20 | $36.20 | $36.20 | 0.00% | 0 |
| Aug 12, 2024 | $35.25 | $36.20 | $35.25 | $36.20 | +2.70% | 100 |
| Aug 5, 2024 | $37.01 | $37.01 | $35.20 | $35.25 | -7.24% | 2,100 |
| Jul 29, 2024 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Jul 22, 2024 | $37.50 | $38.00 | $37.50 | $38.00 | +1.33% | 200 |
| Jul 15, 2024 | $36.50 | $37.50 | $36.50 | $37.50 | +2.74% | 1,000 |
| Jul 8, 2024 | $35.49 | $36.50 | $35.49 | $36.50 | +3.55% | 1,100 |
| Jul 1, 2024 | $35.00 | $35.25 | $35.00 | $35.25 | +0.74% | 400 |
| Jun 24, 2024 | $33.99 | $34.99 | $33.99 | $34.99 | +1.42% | 700 |
| Jun 17, 2024 | $34.50 | $34.50 | $34.50 | $34.50 | 0.00% | 0 |
| Jun 10, 2024 | $34.50 | $34.50 | $34.50 | $34.50 | 0.00% | 0 |
| Jun 3, 2024 | $34.50 | $34.50 | $34.50 | $34.50 | 0.00% | 0 |
| May 28, 2024 | $35.80 | $35.80 | $33.00 | $34.50 | -3.90% | 1,300 |
| May 20, 2024 | $36.00 | $36.00 | $35.90 | $35.90 | -0.28% | 300 |
| May 13, 2024 | $35.99 | $36.00 | $35.99 | $36.00 | +0.03% | 300 |
| May 6, 2024 | $34.00 | $35.99 | $34.00 | $35.99 | +5.85% | 1,600 |
| Apr 29, 2024 | $34.00 | $35.25 | $34.00 | $34.00 | +1.49% | 1,300 |
| Apr 22, 2024 | $34.26 | $34.26 | $33.50 | $33.50 | -2.22% | 500 |
| Apr 15, 2024 | $34.26 | $34.26 | $34.26 | $34.26 | 0.00% | 0 |
| Apr 8, 2024 | $35.21 | $35.30 | $34.26 | $34.26 | -2.70% | 800 |
| Apr 1, 2024 | $35.20 | $35.21 | $35.20 | $35.21 | +0.03% | 600 |
| Mar 25, 2024 | $34.10 | $35.20 | $34.10 | $35.20 | +3.23% | 200 |
| Mar 18, 2024 | $34.10 | $34.10 | $34.10 | $34.10 | 0.00% | 600 |
| Mar 11, 2024 | $34.05 | $34.10 | $34.05 | $34.10 | +0.15% | 100 |
| Mar 4, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 100 |
| Feb 26, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 100 |
| Feb 20, 2024 | $34.05 | $34.05 | $34.05 | $34.05 | 0.00% | 0 |
| Feb 12, 2024 | $34.00 | $34.05 | $34.00 | $34.05 | +0.15% | 100 |
| Feb 5, 2024 | $40.00 | $40.00 | $34.00 | $34.00 | -15.00% | 300 |
| Jan 29, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jan 22, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jan 16, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jan 8, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jan 2, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 400 |
| Dec 26, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Dec 18, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | -4.76% | 100 |
| Dec 11, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Dec 4, 2023 | $40.00 | $42.00 | $40.00 | $42.00 | +5.00% | 100 |
| Nov 27, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Nov 20, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Nov 13, 2023 | $41.00 | $41.50 | $40.00 | $40.00 | -2.44% | 800 |
| Nov 6, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Oct 30, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Oct 23, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Oct 16, 2023 | $43.80 | $43.80 | $41.00 | $41.00 | -6.39% | 400 |
| Oct 9, 2023 | $43.80 | $43.80 | $43.80 | $43.80 | 0.00% | 0 |
| Oct 2, 2023 | $43.80 | $43.80 | $43.80 | $43.80 | 0.00% | 0 |
| Sep 25, 2023 | $44.00 | $44.00 | $43.80 | $43.80 | -0.45% | 100 |
| Sep 18, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 200 |
| Sep 11, 2023 | $44.00 | $46.00 | $44.00 | $44.00 | 0.00% | 400 |
| Sep 5, 2023 | $44.50 | $44.50 | $44.00 | $44.00 | -1.12% | 300 |
| Aug 28, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 0 |
| Aug 21, 2023 | $44.50 | $44.50 | $44.50 | $44.50 | +1.14% | 100 |
| Aug 14, 2023 | $46.00 | $46.00 | $44.00 | $44.00 | -4.35% | 200 |
| Aug 7, 2023 | $46.80 | $46.80 | $46.00 | $46.00 | -1.71% | 200 |
| Jul 31, 2023 | $46.80 | $46.80 | $46.80 | $46.80 | 0.00% | 0 |
| Jul 24, 2023 | $46.80 | $46.80 | $46.80 | $46.80 | 0.00% | 0 |
| Jul 17, 2023 | $46.80 | $46.80 | $46.80 | $46.80 | 0.00% | 0 |
| Jul 10, 2023 | $54.75 | $54.75 | $46.80 | $46.80 | -14.52% | 100 |
| Jul 3, 2023 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | 0 |
| Jun 26, 2023 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | 0 |
| Jun 20, 2023 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | 0 |
| Jun 12, 2023 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | 0 |
| Jun 5, 2023 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | 0 |
| May 30, 2023 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | 0 |
| May 22, 2023 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | 0 |
| May 15, 2023 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | 0 |
| May 8, 2023 | $53.02 | $54.75 | $53.02 | $54.75 | +3.26% | 1,000 |
| May 1, 2023 | $53.02 | $53.02 | $53.02 | $53.02 | 0.00% | 0 |
| Apr 24, 2023 | $54.00 | $56.75 | $53.02 | $53.02 | -1.81% | 700 |
| Apr 17, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | -1.82% | 200 |
| Apr 10, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | +16.90% | 200 |
| Apr 3, 2023 | $47.05 | $47.05 | $47.05 | $47.05 | 0.00% | 0 |
| Mar 27, 2023 | $47.05 | $47.05 | $47.05 | $47.05 | 0.00% | 0 |
| Mar 20, 2023 | $47.05 | $47.05 | $47.05 | $47.05 | 0.00% | 0 |
| Mar 13, 2023 | $51.00 | $51.00 | $47.05 | $47.05 | -9.52% | 1,500 |
| Mar 6, 2023 | $53.00 | $53.00 | $52.00 | $52.00 | -1.89% | 100 |
| Feb 27, 2023 | $56.00 | $56.00 | $53.00 | $53.00 | -5.36% | 100 |
| Feb 21, 2023 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Feb 13, 2023 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Feb 6, 2023 | $54.00 | $56.00 | $54.00 | $56.00 | +3.70% | 100 |
| Jan 30, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Jan 23, 2023 | $55.02 | $55.02 | $54.00 | $54.00 | -1.85% | 100 |
| Jan 17, 2023 | $55.02 | $55.02 | $55.02 | $55.02 | 0.00% | 0 |
| Jan 9, 2023 | $55.02 | $55.02 | $55.02 | $55.02 | 0.00% | 0 |
| Jan 3, 2023 | $53.00 | $55.02 | $53.00 | $55.02 | +3.81% | 100 |
| Dec 27, 2022 | $54.00 | $54.00 | $51.00 | $53.00 | +3.92% | 800 |
| Dec 19, 2022 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 12, 2022 | $51.00 | $51.75 | $47.10 | $51.00 | 0.00% | 300 |
| Dec 5, 2022 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Nov 28, 2022 | $55.00 | $55.00 | $47.05 | $51.00 | -7.27% | 400 |
| Nov 21, 2022 | $52.00 | $55.00 | $52.00 | $55.00 | +5.77% | 100 |
| Nov 14, 2022 | $49.72 | $52.00 | $49.72 | $52.00 | +4.00% | 200 |
| Nov 7, 2022 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Oct 31, 2022 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Oct 24, 2022 | $50.00 | $50.00 | $50.00 | $50.00 | +6.38% | 800 |
| Oct 17, 2022 | $47.00 | $47.00 | $47.00 | $47.00 | -3.69% | 200 |
| Oct 10, 2022 | $48.80 | $48.80 | $48.80 | $48.80 | 0.00% | 0 |
| Oct 3, 2022 | $49.50 | $49.50 | $48.80 | $48.80 | -1.41% | 100 |
| Sep 26, 2022 | $50.01 | $50.01 | $49.50 | $49.50 | -3.47% | 500 |
| Sep 19, 2022 | $55.80 | $55.80 | $51.28 | $51.28 | -8.10% | 200 |
| Sep 12, 2022 | $51.00 | $55.80 | $51.00 | $55.80 | +9.41% | 300 |
| Sep 6, 2022 | $56.00 | $56.00 | $51.00 | $51.00 | -8.93% | 300 |
| Aug 29, 2022 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Aug 22, 2022 | $58.00 | $58.00 | $51.50 | $56.00 | -3.45% | 300 |
| Aug 15, 2022 | $49.99 | $58.00 | $49.99 | $58.00 | +17.05% | 300 |
| Aug 8, 2022 | $49.55 | $49.55 | $49.55 | $49.55 | 0.00% | 0 |
| Aug 1, 2022 | $49.55 | $49.55 | $49.55 | $49.55 | 0.00% | 0 |
| Jul 25, 2022 | $49.55 | $49.55 | $49.55 | $49.55 | +14.70% | 200 |
| Jul 18, 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| Jul 11, 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| Jul 5, 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| Jun 27, 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| Jun 21, 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| Jun 13, 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| Jun 6, 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| May 31, 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| May 23, 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| May 16, 2022 | $43.20 | $43.20 | $43.20 | $43.20 | 0.00% | 0 |
| May 9, 2022 | $46.20 | $46.20 | $43.20 | $43.20 | -6.49% | 200 |
| May 2, 2022 | $46.20 | $46.20 | $46.20 | $46.20 | 0.00% | 0 |
| Apr 25, 2022 | $46.20 | $46.20 | $46.20 | $46.20 | 0.00% | 0 |
| Apr 18, 2022 | $47.00 | $47.00 | $46.20 | $46.20 | -2.74% | 200 |
| Apr 11, 2022 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Apr 4, 2022 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Mar 28, 2022 | $47.50 | $47.50 | $47.50 | $47.50 | +2.15% | 100 |
| Mar 21, 2022 | $46.00 | $46.50 | $46.00 | $46.50 | +1.09% | 200 |
| Mar 14, 2022 | $46.00 | $46.00 | $46.00 | $46.00 | +3.02% | 400 |
| Mar 7, 2022 | $44.65 | $44.65 | $44.65 | $44.65 | 0.00% | 0 |
| Feb 28, 2022 | $44.65 | $44.65 | $44.65 | $44.65 | 0.00% | 0 |
| Feb 22, 2022 | $44.65 | $44.65 | $44.65 | $44.65 | 0.00% | 0 |
| Feb 14, 2022 | $46.00 | $46.00 | $44.65 | $44.65 | -2.93% | 400 |
| Feb 7, 2022 | $45.30 | $46.00 | $45.30 | $46.00 | +1.55% | 100 |
| Jan 31, 2022 | $45.30 | $45.30 | $45.30 | $45.30 | 0.00% | 0 |
| Jan 24, 2022 | $45.30 | $45.30 | $45.30 | $45.30 | 0.00% | 0 |
| Jan 18, 2022 | $45.30 | $45.30 | $45.30 | $45.30 | 0.00% | 0 |
| Jan 10, 2022 | $45.30 | $45.30 | $45.30 | $45.30 | 0.00% | 0 |
| Jan 3, 2022 | $45.30 | $45.30 | $45.30 | $45.30 | 0.00% | 0 |
| Dec 27, 2021 | $45.30 | $45.30 | $45.30 | $45.30 | 0.00% | 0 |
| Dec 20, 2021 | $44.00 | $45.30 | $44.00 | $45.30 | +2.95% | 100 |
| Dec 13, 2021 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| Dec 6, 2021 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| Nov 29, 2021 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| Nov 22, 2021 | $45.25 | $45.25 | $44.00 | $44.00 | +7.32% | 200 |
| Nov 15, 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Nov 8, 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Nov 1, 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Oct 25, 2021 | $37.90 | $41.00 | $37.90 | $41.00 | +8.18% | 100 |
| Oct 18, 2021 | $37.90 | $37.90 | $37.90 | $37.90 | 0.00% | 0 |
| Oct 11, 2021 | $37.90 | $37.90 | $37.90 | $37.90 | 0.00% | 0 |
| Oct 4, 2021 | $37.90 | $37.90 | $37.90 | $37.90 | 0.00% | 0 |
| Sep 27, 2021 | $37.90 | $37.90 | $37.90 | $37.90 | 0.00% | 0 |
| Sep 20, 2021 | $37.90 | $37.90 | $37.90 | $37.90 | 0.00% | 0 |
| Sep 13, 2021 | $37.90 | $37.90 | $37.90 | $37.90 | 0.00% | 0 |
| Sep 7, 2021 | $37.90 | $37.90 | $37.90 | $37.90 | 0.00% | 0 |
| Aug 30, 2021 | $37.90 | $37.90 | $37.90 | $37.90 | 0.00% | 0 |
| Aug 23, 2021 | $37.90 | $37.90 | $37.90 | $37.90 | 0.00% | 0 |
| Aug 16, 2021 | $40.00 | $40.00 | $37.90 | $37.90 | -5.25% | 300 |
| Aug 9, 2021 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Aug 2, 2021 | $39.30 | $40.00 | $39.30 | $40.00 | +1.78% | 400 |
| Jul 26, 2021 | $39.30 | $39.30 | $39.30 | $39.30 | 0.00% | 0 |
| Jul 19, 2021 | $39.30 | $39.30 | $39.30 | $39.30 | 0.00% | 0 |
| Jul 12, 2021 | $39.30 | $39.30 | $39.30 | $39.30 | 0.00% | 0 |
| Jul 6, 2021 | $39.30 | $39.30 | $39.30 | $39.30 | 0.00% | 0 |
| Jun 28, 2021 | $39.30 | $39.30 | $39.30 | $39.30 | 0.00% | 0 |
| Jun 21, 2021 | $39.30 | $39.30 | $39.30 | $39.30 | 0.00% | 0 |
| Jun 14, 2021 | $40.00 | $40.00 | $38.11 | $39.30 | -4.15% | 7,800 |
| Jun 7, 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jun 1, 2021 | $38.00 | $41.00 | $38.00 | $41.00 | 0.00% | 200 |
| May 24, 2021 | $40.00 | $41.00 | $40.00 | $41.00 | +2.50% | 300 |
| May 17, 2021 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 100 |
| May 10, 2021 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| May 3, 2021 | $40.00 | $40.00 | $40.00 | $40.00 | +4.85% | 200 |
| Apr 26, 2021 | $40.60 | $40.60 | $38.15 | $38.15 | -6.03% | 300 |
| Apr 19, 2021 | $40.50 | $40.60 | $40.50 | $40.60 | +0.25% | 100 |
| Apr 12, 2021 | $40.50 | $40.50 | $40.50 | $40.50 | 0.00% | 0 |
| Apr 5, 2021 | $40.50 | $40.50 | $40.50 | $40.50 | 0.00% | 0 |
| Mar 29, 2021 | $39.50 | $40.95 | $39.50 | $40.50 | +2.53% | 400 |
| Mar 22, 2021 | $40.00 | $40.00 | $39.50 | $39.50 | -1.25% | 100 |
| Mar 15, 2021 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Mar 8, 2021 | $39.19 | $40.00 | $39.19 | $40.00 | +2.07% | 100 |
| Mar 1, 2021 | $39.19 | $39.19 | $39.19 | $39.19 | 0.00% | 0 |
| Feb 22, 2021 | $39.19 | $39.19 | $39.19 | $39.19 | 0.00% | 0 |
| Feb 16, 2021 | $39.19 | $39.19 | $39.19 | $39.19 | 0.00% | 0 |
| Feb 8, 2021 | $37.65 | $39.19 | $37.65 | $39.19 | +4.09% | 100 |
| Feb 1, 2021 | $37.65 | $37.65 | $37.65 | $37.65 | 0.00% | 0 |
| Jan 25, 2021 | $37.65 | $37.65 | $37.65 | $37.65 | 0.00% | 0 |
| Jan 19, 2021 | $37.00 | $37.65 | $37.00 | $37.65 | +1.76% | 100 |
| Jan 11, 2021 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Jan 4, 2021 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Dec 28, 2020 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Dec 21, 2020 | $38.00 | $38.00 | $37.00 | $37.00 | -2.63% | 100 |
| Dec 14, 2020 | $37.50 | $38.00 | $37.50 | $38.00 | +1.33% | 100 |
| Dec 7, 2020 | $37.50 | $37.50 | $37.50 | $37.50 | +1.35% | 100 |
| Nov 30, 2020 | $37.25 | $37.25 | $37.00 | $37.00 | +2.07% | 200 |
| Nov 23, 2020 | $36.25 | $36.25 | $36.25 | $36.25 | 0.00% | 0 |
| Nov 16, 2020 | $36.25 | $36.25 | $36.25 | $36.25 | 0.00% | 0 |
| Nov 9, 2020 | $36.25 | $36.25 | $36.25 | $36.25 | 0.00% | 0 |
| Nov 2, 2020 | $34.75 | $36.25 | $34.75 | $36.25 | +4.32% | 200 |
| Oct 26, 2020 | $34.75 | $34.75 | $34.75 | $34.75 | 0.00% | 0 |
| Oct 19, 2020 | $34.75 | $34.75 | $34.75 | $34.75 | 0.00% | 0 |
| Oct 12, 2020 | $34.75 | $34.75 | $34.75 | $34.75 | +1.61% | 200 |
| Oct 5, 2020 | $34.20 | $34.20 | $34.20 | $34.20 | 0.00% | 0 |
| Sep 28, 2020 | $34.25 | $34.25 | $34.20 | $34.20 | -0.15% | 200 |
| Sep 21, 2020 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Sep 14, 2020 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Sep 8, 2020 | $34.25 | $34.25 | $34.25 | $34.25 | -2.97% | 100 |
| Aug 31, 2020 | $35.30 | $35.30 | $35.30 | $35.30 | 0.00% | 0 |
| Aug 24, 2020 | $35.00 | $35.45 | $35.00 | $35.30 | +0.86% | 500 |
| Aug 17, 2020 | $35.20 | $35.20 | $35.00 | $35.00 | -0.57% | 100 |
| Aug 10, 2020 | $37.20 | $37.20 | $35.20 | $35.20 | +0.72% | 300 |
| Aug 3, 2020 | $34.95 | $34.95 | $34.69 | $34.95 | 0.00% | 100 |
| Jul 27, 2020 | $35.00 | $35.00 | $34.95 | $34.95 | -0.14% | 100 |
| Jul 20, 2020 | $34.50 | $35.20 | $34.00 | $35.00 | +1.45% | 1,500 |
| Jul 13, 2020 | $34.50 | $34.50 | $34.50 | $34.50 | +1.62% | 100 |
| Jul 6, 2020 | $34.10 | $34.95 | $33.95 | $33.95 | -0.44% | 200 |
| Jun 29, 2020 | $34.10 | $34.10 | $34.10 | $34.10 | 0.00% | 0 |
| Jun 22, 2020 | $33.10 | $34.10 | $33.10 | $34.10 | +3.02% | 200 |
| Jun 15, 2020 | $33.10 | $33.10 | $33.10 | $33.10 | 0.00% | 0 |
| Jun 8, 2020 | $35.50 | $35.50 | $33.10 | $33.10 | -6.76% | 200 |
| Jun 1, 2020 | $33.80 | $35.50 | $33.80 | $35.50 | +5.03% | 100 |
| May 26, 2020 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 0 |
| May 18, 2020 | $32.95 | $33.80 | $32.95 | $33.80 | -0.59% | 200 |
| May 11, 2020 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| May 4, 2020 | $36.00 | $36.00 | $34.00 | $34.00 | -5.56% | 100 |
| Apr 27, 2020 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Apr 20, 2020 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Apr 13, 2020 | $36.00 | $36.50 | $34.45 | $36.00 | 0.00% | 800 |
| Apr 6, 2020 | $35.20 | $36.20 | $35.20 | $36.00 | +3.45% | 400 |
| Mar 30, 2020 | $35.25 | $35.25 | $34.75 | $34.80 | -1.28% | 300 |
| Mar 23, 2020 | $31.50 | $35.25 | $31.50 | $35.25 | +11.90% | 700 |
| Mar 16, 2020 | $31.50 | $31.50 | $31.50 | $31.50 | -1.56% | 400 |
| Mar 9, 2020 | $35.00 | $35.00 | $31.60 | $32.00 | -8.57% | 1,200 |
| Mar 2, 2020 | $35.00 | $35.00 | $33.25 | $35.00 | +1.45% | 400 |
| Feb 24, 2020 | $36.99 | $36.99 | $34.50 | $34.50 | -5.48% | 300 |
| Feb 18, 2020 | $36.40 | $36.75 | $36.40 | $36.50 | -1.32% | 600 |
| Feb 10, 2020 | $38.20 | $38.20 | $34.75 | $36.99 | -3.17% | 3,300 |
| Feb 3, 2020 | $38.20 | $38.20 | $38.20 | $38.20 | 0.00% | 0 |
| Jan 27, 2020 | $38.00 | $38.20 | $36.50 | $38.20 | +0.53% | 500 |
| Jan 21, 2020 | $37.55 | $38.01 | $37.55 | $38.00 | +1.20% | 200 |
| Jan 13, 2020 | $36.95 | $37.55 | $36.70 | $37.55 | +1.62% | 200 |
| Jan 6, 2020 | $36.95 | $36.95 | $36.95 | $36.95 | 0.00% | 0 |
| Dec 30, 2019 | $36.95 | $36.95 | $36.95 | $36.95 | 0.00% | 0 |
| Dec 23, 2019 | $36.95 | $36.95 | $36.95 | $36.95 | 0.00% | 0 |
| Dec 16, 2019 | $36.35 | $36.95 | $36.35 | $36.95 | +1.65% | 200 |
| Dec 9, 2019 | $36.50 | $36.50 | $36.35 | $36.35 | +0.41% | 200 |
| Dec 2, 2019 | $36.00 | $36.20 | $36.00 | $36.20 | +0.56% | 100 |
| Nov 25, 2019 | $36.70 | $36.70 | $34.45 | $36.00 | -1.91% | 1,100 |
| Nov 18, 2019 | $36.70 | $36.70 | $36.70 | $36.70 | 0.00% | 0 |
| Nov 11, 2019 | $36.00 | $36.85 | $36.00 | $36.70 | +5.31% | 500 |
| Nov 4, 2019 | $34.85 | $34.85 | $34.85 | $34.85 | 0.00% | 100 |
| Oct 28, 2019 | $34.55 | $34.85 | $34.55 | $34.85 | +0.87% | 300 |
| Oct 21, 2019 | $36.25 | $36.25 | $34.55 | $34.55 | -4.69% | 1,000 |
| Oct 14, 2019 | $36.20 | $36.25 | $36.20 | $36.25 | +0.14% | 200 |
| Oct 7, 2019 | $36.20 | $36.20 | $36.20 | $36.20 | 0.00% | 0 |
| Sep 30, 2019 | $36.20 | $36.20 | $36.20 | $36.20 | 0.00% | 0 |
| Sep 23, 2019 | $36.20 | $36.20 | $36.20 | $36.20 | 0.00% | 0 |
| Sep 16, 2019 | $36.50 | $36.50 | $36.20 | $36.20 | +0.56% | 600 |
| Sep 9, 2019 | $35.25 | $36.00 | $35.25 | $36.00 | +1.41% | 1,000 |
| Sep 3, 2019 | $35.75 | $35.75 | $35.50 | $35.50 | -0.70% | 500 |
| Aug 26, 2019 | $35.75 | $35.75 | $35.75 | $35.75 | 0.00% | 200 |
| Aug 19, 2019 | $35.90 | $35.90 | $35.75 | $35.75 | -0.42% | 300 |
| Aug 12, 2019 | $34.85 | $35.90 | $34.85 | $35.90 | +3.01% | 300 |
| Aug 5, 2019 | $34.85 | $34.85 | $34.85 | $34.85 | 0.00% | 700 |
| Jul 29, 2019 | $34.75 | $34.85 | $34.75 | $34.85 | +0.29% | 900 |
| Jul 22, 2019 | $34.75 | $35.75 | $34.75 | $34.75 | -2.11% | 500 |
| Jul 15, 2019 | $35.50 | $35.50 | $35.50 | $35.50 | 0.00% | 100 |
| Jul 8, 2019 | $34.25 | $35.50 | $34.25 | $35.50 | +3.65% | 400 |
| Jul 1, 2019 | $34.00 | $34.25 | $34.00 | $34.25 | +1.78% | 900 |
| Jun 24, 2019 | $36.85 | $36.85 | $33.65 | $33.65 | -8.68% | 800 |
| Jun 17, 2019 | $36.85 | $36.85 | $36.85 | $36.85 | 0.00% | 0 |
| Jun 10, 2019 | $36.70 | $36.85 | $36.70 | $36.85 | +0.41% | 200 |
| Jun 3, 2019 | $35.35 | $36.70 | $35.35 | $36.70 | +3.82% | 400 |
| May 28, 2019 | $35.35 | $35.35 | $35.35 | $35.35 | 0.00% | 100 |
| May 20, 2019 | $36.15 | $36.15 | $35.35 | $35.35 | -2.21% | 200 |
| May 13, 2019 | $36.15 | $36.15 | $36.15 | $36.15 | 0.00% | 100 |
| May 6, 2019 | $36.15 | $36.15 | $36.15 | $36.15 | +8.56% | 100 |
| Apr 29, 2019 | $34.90 | $35.05 | $33.30 | $33.30 | 0.00% | 1,100 |
| Apr 22, 2019 | $35.15 | $35.15 | $33.30 | $33.30 | -5.26% | 500 |
| Apr 15, 2019 | $35.15 | $35.15 | $35.15 | $35.15 | 0.00% | 0 |
| Apr 8, 2019 | $35.15 | $35.15 | $35.15 | $35.15 | -8.70% | 500 |
| Apr 1, 2019 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Mar 25, 2019 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Mar 18, 2019 | $38.50 | $38.50 | $38.50 | $38.50 | +1.32% | 100 |
| Mar 11, 2019 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Mar 4, 2019 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Feb 25, 2019 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Feb 19, 2019 | $38.00 | $38.00 | $38.00 | $38.00 | +11.11% | 200 |
| Feb 11, 2019 | $34.20 | $34.20 | $34.20 | $34.20 | 0.00% | 0 |
| Feb 4, 2019 | $34.20 | $34.20 | $34.20 | $34.20 | 0.00% | 0 |
| Jan 28, 2019 | $34.75 | $34.75 | $34.20 | $34.20 | -0.87% | 200 |
| Jan 22, 2019 | $34.50 | $34.50 | $34.50 | $34.50 | +2.07% | 100 |
| Jan 14, 2019 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 100 |
| Jan 7, 2019 | $34.00 | $34.00 | $33.65 | $33.80 | -0.59% | 300 |
| Dec 31, 2018 | $34.65 | $34.65 | $31.10 | $34.00 | 0.00% | 900 |
| Dec 24, 2018 | $34.50 | $34.50 | $34.00 | $34.00 | -1.45% | 100 |
| Dec 17, 2018 | $36.50 | $36.50 | $34.50 | $34.50 | -4.17% | 500 |
| Dec 10, 2018 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 100 |
| Dec 3, 2018 | $36.00 | $36.00 | $36.00 | $36.00 | +2.86% | 100 |
| Nov 26, 2018 | $35.00 | $35.00 | $35.00 | $35.00 | -2.78% | 100 |
| Nov 19, 2018 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 100 |
| Nov 12, 2018 | $37.00 | $37.00 | $36.00 | $36.00 | -2.70% | 100 |
| Nov 5, 2018 | $37.00 | $37.00 | $37.00 | $37.00 | +5.41% | 100 |
| Oct 29, 2018 | $35.30 | $35.30 | $35.10 | $35.10 | -0.57% | 200 |
| Oct 22, 2018 | $33.80 | $35.30 | $33.30 | $35.30 | +4.44% | 600 |
| Oct 15, 2018 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 0 |
| Oct 8, 2018 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 0 |
| Oct 1, 2018 | $36.00 | $36.00 | $33.80 | $33.80 | -6.11% | 100 |
| Sep 24, 2018 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Sep 17, 2018 | $35.65 | $36.00 | $35.65 | $36.00 | +0.98% | 200 |
| Sep 10, 2018 | $35.65 | $35.65 | $35.65 | $35.65 | 0.00% | 0 |
| Sep 4, 2018 | $36.00 | $36.00 | $35.65 | $35.65 | -0.97% | 100 |
| Aug 27, 2018 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Aug 20, 2018 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Aug 13, 2018 | $36.50 | $36.50 | $36.00 | $36.00 | -1.37% | 100 |
| Aug 6, 2018 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 100 |
| Jul 30, 2018 | $37.00 | $37.00 | $36.50 | $36.50 | -4.95% | 200 |
| Jul 23, 2018 | $38.40 | $38.40 | $38.40 | $38.40 | -0.26% | 100 |
| Jul 16, 2018 | $38.50 | $39.10 | $38.45 | $38.50 | 0.00% | 300 |
| Jul 9, 2018 | $38.85 | $38.85 | $38.50 | $38.50 | -0.90% | 100 |
| Jul 2, 2018 | $37.50 | $38.85 | $37.50 | $38.85 | +3.60% | 200 |
| Jun 25, 2018 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Jun 18, 2018 | $36.50 | $37.50 | $36.50 | $37.50 | +2.74% | 100 |
| Jun 11, 2018 | $38.25 | $38.25 | $36.50 | $36.50 | -4.58% | 100 |
| Jun 4, 2018 | $38.25 | $38.25 | $38.25 | $38.25 | 0.00% | 0 |
| May 29, 2018 | $38.75 | $38.75 | $38.25 | $38.25 | -1.29% | 100 |
| May 21, 2018 | $38.75 | $38.75 | $38.75 | $38.75 | 0.00% | 0 |
| May 14, 2018 | $38.75 | $38.75 | $38.75 | $38.75 | 0.00% | 0 |
| May 7, 2018 | $37.65 | $38.85 | $37.65 | $38.75 | +2.92% | 200 |
| Apr 30, 2018 | $37.50 | $37.65 | $37.50 | $37.65 | +0.40% | 100 |
| Apr 23, 2018 | $37.00 | $37.50 | $37.00 | $37.50 | +1.35% | 400 |
| Apr 16, 2018 | $36.50 | $37.00 | $36.50 | $37.00 | +1.37% | 100 |
| Apr 9, 2018 | $35.00 | $36.50 | $35.00 | $36.50 | +4.29% | 100 |
| Apr 2, 2018 | $35.00 | $35.00 | $35.00 | $35.00 | -2.23% | 100 |
| Mar 26, 2018 | $35.00 | $35.80 | $35.00 | $35.80 | +2.29% | 100 |
| Mar 19, 2018 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 12, 2018 | $34.25 | $35.00 | $34.25 | $35.00 | +4.48% | 400 |
| Mar 5, 2018 | $32.00 | $33.50 | $32.00 | $33.50 | +4.69% | 500 |
| Feb 26, 2018 | $34.00 | $34.00 | $32.00 | $32.00 | -5.88% | 700 |
| Feb 20, 2018 | $35.00 | $35.00 | $34.00 | $34.00 | -2.86% | 300 |
| Feb 12, 2018 | $34.00 | $35.00 | $34.00 | $35.00 | +2.94% | 100 |
| Feb 5, 2018 | $36.00 | $36.00 | $33.25 | $34.00 | -6.85% | 600 |
| Jan 29, 2018 | $37.00 | $37.00 | $36.50 | $36.50 | -1.35% | 200 |
| Jan 22, 2018 | $36.75 | $37.50 | $36.75 | $37.00 | +0.68% | 200 |
| Jan 16, 2018 | $37.50 | $37.50 | $36.75 | $36.75 | -2.00% | 200 |
| Jan 8, 2018 | $39.00 | $39.00 | $37.50 | $37.50 | +1.35% | 500 |
| Jan 2, 2018 | $37.50 | $37.50 | $36.50 | $37.00 | -1.33% | 200 |
| Dec 26, 2017 | $37.00 | $37.50 | $37.00 | $37.50 | +1.35% | 200 |
| Dec 18, 2017 | $38.00 | $38.00 | $37.00 | $37.00 | -1.33% | 200 |
| Dec 11, 2017 | $41.50 | $41.50 | $35.00 | $37.50 | -9.64% | 2,300 |
| Dec 4, 2017 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| Nov 27, 2017 | $37.50 | $41.50 | $37.50 | $41.50 | +10.67% | 200 |
| Nov 20, 2017 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Nov 13, 2017 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Nov 6, 2017 | $38.40 | $38.40 | $37.50 | $37.50 | -6.25% | 200 |
| Oct 30, 2017 | $40.90 | $40.90 | $40.00 | $40.00 | -2.20% | 100 |
| Oct 23, 2017 | $40.05 | $40.90 | $39.75 | $40.90 | -0.24% | 1,900 |
| Oct 16, 2017 | $41.45 | $41.45 | $40.60 | $41.00 | -1.09% | 2,100 |
| Oct 9, 2017 | $39.55 | $41.45 | $39.55 | $41.45 | +4.80% | 600 |
| Oct 2, 2017 | $37.80 | $39.55 | $37.70 | $39.55 | +8.71% | 3,300 |
| Sep 25, 2017 | $36.38 | $36.38 | $36.38 | $36.38 | 0.00% | 0 |
| Sep 18, 2017 | $36.38 | $36.38 | $36.38 | $36.38 | 0.00% | 0 |
| Sep 11, 2017 | $36.38 | $36.38 | $36.38 | $36.38 | 0.00% | 0 |
| Sep 5, 2017 | $36.38 | $36.38 | $36.38 | $36.38 | 0.00% | 0 |
| Aug 28, 2017 | $36.38 | $36.38 | $36.38 | $36.38 | 0.00% | 0 |
| Aug 21, 2017 | $36.38 | $36.38 | $36.38 | $36.38 | 0.00% | 0 |
| Aug 14, 2017 | $36.60 | $36.60 | $36.38 | $36.38 | -0.60% | 200 |
| Aug 7, 2017 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Jul 31, 2017 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Jul 24, 2017 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Jul 17, 2017 | $37.65 | $37.65 | $36.60 | $36.60 | -2.79% | 100 |
| Jul 10, 2017 | $37.65 | $37.65 | $37.65 | $37.65 | 0.00% | 0 |
| Jul 3, 2017 | $37.65 | $37.65 | $37.65 | $37.65 | -3.09% | 100 |
| Jun 26, 2017 | $38.85 | $38.85 | $38.85 | $38.85 | 0.00% | 0 |
| Jun 19, 2017 | $38.85 | $38.85 | $38.85 | $38.85 | 0.00% | 0 |
| Jun 12, 2017 | $38.85 | $38.85 | $38.85 | $38.85 | 0.00% | 0 |
| Jun 5, 2017 | $38.00 | $38.85 | $38.00 | $38.85 | +2.24% | 300 |
| May 30, 2017 | $36.65 | $38.00 | $34.80 | $38.00 | +3.68% | 400 |
| May 22, 2017 | $36.65 | $36.65 | $36.65 | $36.65 | 0.00% | 0 |
| May 15, 2017 | $36.65 | $36.65 | $36.65 | $36.65 | 0.00% | 0 |
| May 8, 2017 | $36.65 | $36.90 | $36.65 | $36.65 | +5.44% | 1,000 |
| May 1, 2017 | $36.01 | $36.01 | $34.76 | $34.76 | -3.47% | 900 |
| Apr 24, 2017 | $37.00 | $38.00 | $36.01 | $36.01 | +0.03% | 4,600 |
| Apr 17, 2017 | $34.31 | $36.60 | $34.31 | $36.00 | +4.93% | 400 |
| Apr 10, 2017 | $34.31 | $34.31 | $34.31 | $34.31 | 0.00% | 0 |
| Apr 3, 2017 | $29.00 | $34.31 | $29.00 | $34.31 | +18.31% | 100 |
| Mar 27, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Mar 20, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Mar 13, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Mar 6, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Feb 27, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Feb 21, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Feb 13, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Feb 6, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jan 30, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jan 23, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jan 17, 2017 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jan 9, 2017 | $30.00 | $30.00 | $29.00 | $29.00 | -4.13% | 400 |
| Jan 3, 2017 | $31.04 | $31.04 | $26.00 | $30.25 | -2.55% | 800 |
| Dec 27, 2016 | $31.04 | $31.04 | $31.04 | $31.04 | 0.00% | 0 |
| Dec 19, 2016 | $31.04 | $31.04 | $31.04 | $31.04 | 0.00% | 0 |
| Dec 12, 2016 | $28.50 | $31.10 | $28.50 | $31.04 | +8.91% | 600 |
| Dec 5, 2016 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Nov 28, 2016 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Nov 21, 2016 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Nov 14, 2016 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Nov 7, 2016 | $28.50 | $28.50 | $28.50 | $28.50 | – | 0 |
Seasonality
ARTNB return in each calendar month over the last 10 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 | -0.8% | -0.8% | 1.6% | 2.9% | 0.8% | 0.3% | 0.6% | 0.7% | -1.2% | 0.6% | 2.8% | -1.6% |
| Months up | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 0.0% | 0.9% | 0.0% | 0.0% | 1.0% | 0.0% | 0.0% | 1.0% | 0.0% | 1.5% | ||
| 2025 | -4.8% | 2.6% | 5.3% | 5.2% | 3.2% | 0.0% | -1.4% | 0.9% | 0.7% | -0.7% | 0.9% | 0.0% |
| 2024 | 0.0% | -14.1% | 3.4% | -2.6% | 1.4% | 1.4% | 8.6% | -4.0% | 2.2% | -5.4% | -5.5% | -5.3% |
| 2023 | 1.9% | 4.2% | -16.0% | 12.7% | 3.8% | 0.0% | -14.5% | -4.3% | -1.6% | -6.4% | -1.8% | 0.0% |
| 2022 | 0.0% | -0.8% | 6.4% | -2.7% | -5.9% | 0.0% | 14.7% | 13.6% | -11.6% | 1.0% | 10.6% | -3.6% |
| 2021 | 1.8% | 4.8% | 4.5% | -6.8% | 8.2% | -4.1% | 0.0% | -2.9% | 0.0% | 8.2% | 8.0% | 3.0% |
| 2020 | 3.4% | -9.1% | 1.4% | 2.9% | -5.5% | 0.9% | 2.5% | 1.7% | -3.0% | 1.5% | 7.2% | 0.0% |
| 2019 | -1.3% | 11.9% | 1.3% | -9.0% | 1.5% | -4.8% | 3.6% | 3.3% | 1.3% | -3.7% | 4.0% | 2.6% |
| 2018 | -2.7% | -9.7% | 9.3% | 4.7% | 2.6% | -2.0% | -1.3% | -2.1% | 0.0% | -1.9% | -0.2% | -1.0% |
| 2017 | -6.6% | 0.8% | 0.0% | 24.2% | -2.7% | 11.6% | -5.8% | 0.0% | 0.0% | 12.4% | 2.1% | -9.6% |