Arcturus Therapeutics Holdings Inc NASDAQ:ARCT Historical Prices

Below are the 2711 trading days of historical prices for ARCT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2711	NASDAQ	ARCT	Mon, Mar 4, 2024	41.02	41.02	40.07	40.07
2710	NASDAQ	ARCT	Fri, Mar 1, 2024	38.82	40.48	38.77	39.73
2709	NASDAQ	ARCT	Thu, Feb 29, 2024	41.24	41.50	38.40	38.76
2708	NASDAQ	ARCT	Wed, Feb 28, 2024	42.36	42.92	40.18	40.18
2707	NASDAQ	ARCT	Tue, Feb 27, 2024	41.64	43.81	41.54	42.99
2706	NASDAQ	ARCT	Mon, Feb 26, 2024	37.41	41.14	37.41	40.94
2705	NASDAQ	ARCT	Fri, Feb 23, 2024	37.60	38.03	37.01	37.42
2704	NASDAQ	ARCT	Thu, Feb 22, 2024	35.52	37.81	34.76	37.44
2703	NASDAQ	ARCT	Wed, Feb 21, 2024	34.86	35.70	34.50	35.28
2702	NASDAQ	ARCT	Tue, Feb 20, 2024	36.28	36.98	35.69	36.21
2701	NASDAQ	ARCT	Fri, Feb 16, 2024	37.50	37.99	36.61	36.92
2700	NASDAQ	ARCT	Thu, Feb 15, 2024	38.92	39.10	37.69	38.19
2699	NASDAQ	ARCT	Wed, Feb 14, 2024	39.60	39.83	38.16	38.46
2698	NASDAQ	ARCT	Tue, Feb 13, 2024	39.42	40.21	37.20	38.77
2697	NASDAQ	ARCT	Mon, Feb 12, 2024	39.98	41.68	39.55	41.62
2696	NASDAQ	ARCT	Fri, Feb 9, 2024	38.23	39.88	37.40	39.64
2695	NASDAQ	ARCT	Thu, Feb 8, 2024	37.93	39.00	37.58	37.91
2694	NASDAQ	ARCT	Wed, Feb 7, 2024	37.73	38.27	37.04	37.30
2693	NASDAQ	ARCT	Tue, Feb 6, 2024	35.14	37.85	34.72	37.75
2692	NASDAQ	ARCT	Mon, Feb 5, 2024	34.62	35.35	33.43	35.07
2691	NASDAQ	ARCT	Fri, Feb 2, 2024	34.06	35.52	33.42	34.72
2690	NASDAQ	ARCT	Thu, Feb 1, 2024	33.31	35.00	32.33	34.67
2689	NASDAQ	ARCT	Wed, Jan 31, 2024	32.46	34.31	32.00	32.97
2688	NASDAQ	ARCT	Tue, Jan 30, 2024	33.34	33.34	31.99	32.70
2687	NASDAQ	ARCT	Mon, Jan 29, 2024	31.93	33.66	31.05	33.63
2686	NASDAQ	ARCT	Fri, Jan 26, 2024	32.90	33.42	31.50	31.72
2685	NASDAQ	ARCT	Thu, Jan 25, 2024	32.69	33.73	32.46	32.89
2684	NASDAQ	ARCT	Wed, Jan 24, 2024	34.97	34.98	32.05	32.20
2683	NASDAQ	ARCT	Tue, Jan 23, 2024	34.59	34.83	33.67	34.63
2682	NASDAQ	ARCT	Mon, Jan 22, 2024	33.00	34.96	33.00	34.14
2681	NASDAQ	ARCT	Fri, Jan 19, 2024	32.36	33.37	31.64	32.77
2680	NASDAQ	ARCT	Thu, Jan 18, 2024	32.76	32.76	31.27	32.27
2679	NASDAQ	ARCT	Wed, Jan 17, 2024	31.55	33.34	30.67	32.45
2678	NASDAQ	ARCT	Tue, Jan 16, 2024	32.62	32.98	30.95	32.28
2677	NASDAQ	ARCT	Fri, Jan 12, 2024	32.35	33.65	31.99	33.15
2676	NASDAQ	ARCT	Thu, Jan 11, 2024	33.74	33.77	31.89	32.02
2675	NASDAQ	ARCT	Wed, Jan 10, 2024	32.81	34.23	32.09	34.20
2674	NASDAQ	ARCT	Tue, Jan 9, 2024	32.03	33.42	31.17	32.95
2673	NASDAQ	ARCT	Mon, Jan 8, 2024	30.90	32.67	30.39	32.65
2672	NASDAQ	ARCT	Fri, Jan 5, 2024	30.67	31.65	29.63	31.23
2671	NASDAQ	ARCT	Thu, Jan 4, 2024	31.33	31.78	29.91	31.29
2670	NASDAQ	ARCT	Wed, Jan 3, 2024	32.69	32.76	30.91	31.37
2669	NASDAQ	ARCT	Tue, Jan 2, 2024	31.58	34.12	30.66	33.09
2668	NASDAQ	ARCT	Fri, Dec 29, 2023	32.83	32.83	31.16	31.53
2667	NASDAQ	ARCT	Thu, Dec 28, 2023	32.81	33.63	32.68	32.97
2666	NASDAQ	ARCT	Wed, Dec 27, 2023	33.27	33.72	32.02	32.75
2665	NASDAQ	ARCT	Tue, Dec 26, 2023	32.18	33.16	32.06	32.80
2664	NASDAQ	ARCT	Fri, Dec 22, 2023	31.73	32.62	31.29	31.70
2663	NASDAQ	ARCT	Thu, Dec 21, 2023	31.53	32.19	30.96	31.28
2662	NASDAQ	ARCT	Wed, Dec 20, 2023	32.71	33.07	30.68	30.77
2661	NASDAQ	ARCT	Tue, Dec 19, 2023	29.27	32.50	29.12	32.41
2660	NASDAQ	ARCT	Mon, Dec 18, 2023	28.91	29.43	27.67	28.67
2659	NASDAQ	ARCT	Fri, Dec 15, 2023	28.35	28.95	27.70	28.88
2658	NASDAQ	ARCT	Thu, Dec 14, 2023	26.29	28.32	26.29	28.04
2657	NASDAQ	ARCT	Wed, Dec 13, 2023	24.58	26.33	24.00	25.95
2656	NASDAQ	ARCT	Tue, Dec 12, 2023	23.38	23.61	22.35	23.34
2655	NASDAQ	ARCT	Mon, Dec 11, 2023	23.71	23.71	22.99	23.39
2654	NASDAQ	ARCT	Fri, Dec 8, 2023	24.40	24.70	23.75	23.79
2653	NASDAQ	ARCT	Thu, Dec 7, 2023	23.50	24.23	23.19	24.02
2652	NASDAQ	ARCT	Wed, Dec 6, 2023	23.16	24.19	22.70	23.44
2651	NASDAQ	ARCT	Tue, Dec 5, 2023	23.83	23.84	22.85	22.96
2650	NASDAQ	ARCT	Mon, Dec 4, 2023	24.78	25.30	23.56	23.99
2649	NASDAQ	ARCT	Fri, Dec 1, 2023	23.54	25.25	23.02	24.87
2648	NASDAQ	ARCT	Thu, Nov 30, 2023	24.54	25.29	23.71	23.94
2647	NASDAQ	ARCT	Wed, Nov 29, 2023	26.00	26.48	24.00	24.24
2646	NASDAQ	ARCT	Tue, Nov 28, 2023	25.76	25.76	24.25	25.52
2645	NASDAQ	ARCT	Mon, Nov 27, 2023	24.60	26.26	23.97	25.80
2644	NASDAQ	ARCT	Fri, Nov 24, 2023	23.26	24.02	23.15	23.91
2643	NASDAQ	ARCT	Wed, Nov 22, 2023	23.35	23.84	23.12	23.53
2642	NASDAQ	ARCT	Tue, Nov 21, 2023	24.08	24.34	22.88	22.94
2641	NASDAQ	ARCT	Mon, Nov 20, 2023	24.87	26.71	24.19	24.38
2640	NASDAQ	ARCT	Fri, Nov 17, 2023	22.74	25.38	22.60	24.99
2639	NASDAQ	ARCT	Thu, Nov 16, 2023	23.05	23.71	21.67	22.18
2638	NASDAQ	ARCT	Wed, Nov 15, 2023	22.98	26.50	22.46	22.52
2637	NASDAQ	ARCT	Tue, Nov 14, 2023	19.10	20.28	18.72	19.40
2636	NASDAQ	ARCT	Mon, Nov 13, 2023	18.89	18.90	17.52	17.71
2635	NASDAQ	ARCT	Fri, Nov 10, 2023	18.78	19.40	18.33	19.16
2634	NASDAQ	ARCT	Thu, Nov 9, 2023	19.61	19.74	18.62	18.90
2633	NASDAQ	ARCT	Wed, Nov 8, 2023	19.52	19.68	19.02	19.40
2632	NASDAQ	ARCT	Tue, Nov 7, 2023	18.44	19.90	18.37	19.59
2631	NASDAQ	ARCT	Mon, Nov 6, 2023	19.59	19.86	18.21	18.42
2630	NASDAQ	ARCT	Fri, Nov 3, 2023	18.99	19.99	18.99	19.58
2629	NASDAQ	ARCT	Thu, Nov 2, 2023	18.86	18.95	18.26	18.61
2628	NASDAQ	ARCT	Wed, Nov 1, 2023	19.27	19.27	18.29	18.77
2627	NASDAQ	ARCT	Tue, Oct 31, 2023	18.55	19.51	18.32	19.10
2626	NASDAQ	ARCT	Mon, Oct 30, 2023	18.46	19.14	18.46	18.66
2625	NASDAQ	ARCT	Fri, Oct 27, 2023	19.37	19.37	18.31	18.41
2624	NASDAQ	ARCT	Thu, Oct 26, 2023	18.78	19.44	18.29	19.23
2623	NASDAQ	ARCT	Wed, Oct 25, 2023	19.77	19.77	18.78	18.93
2622	NASDAQ	ARCT	Tue, Oct 24, 2023	19.55	20.33	19.55	19.86
2621	NASDAQ	ARCT	Mon, Oct 23, 2023	20.01	20.45	19.33	19.33
2620	NASDAQ	ARCT	Fri, Oct 20, 2023	20.66	21.05	20.18	20.18
2619	NASDAQ	ARCT	Thu, Oct 19, 2023	21.50	21.50	20.35	20.60
2618	NASDAQ	ARCT	Wed, Oct 18, 2023	22.04	22.42	21.06	21.39
2617	NASDAQ	ARCT	Tue, Oct 17, 2023	22.47	23.64	22.30	22.47
2616	NASDAQ	ARCT	Mon, Oct 16, 2023	22.84	23.25	22.29	22.66
2615	NASDAQ	ARCT	Fri, Oct 13, 2023	23.52	23.88	22.62	22.92
2614	NASDAQ	ARCT	Thu, Oct 12, 2023	24.02	24.16	22.75	23.38
2613	NASDAQ	ARCT	Wed, Oct 11, 2023	24.80	25.48	23.95	24.15
2612	NASDAQ	ARCT	Tue, Oct 10, 2023	24.58	25.52	24.51	24.80
2611	NASDAQ	ARCT	Mon, Oct 9, 2023	24.71	24.81	24.02	24.52
2610	NASDAQ	ARCT	Fri, Oct 6, 2023	24.93	25.36	24.51	25.10
2609	NASDAQ	ARCT	Thu, Oct 5, 2023	25.07	25.71	24.38	25.41
2608	NASDAQ	ARCT	Wed, Oct 4, 2023	24.57	25.43	24.35	25.13
2607	NASDAQ	ARCT	Tue, Oct 3, 2023	25.60	25.60	24.37	24.49
2606	NASDAQ	ARCT	Mon, Oct 2, 2023	25.53	26.45	25.22	25.66
2605	NASDAQ	ARCT	Fri, Sep 29, 2023	25.71	26.17	25.13	25.55
2604	NASDAQ	ARCT	Thu, Sep 28, 2023	27.11	27.11	25.12	25.44
2603	NASDAQ	ARCT	Wed, Sep 27, 2023	26.93	27.72	26.85	27.20
2602	NASDAQ	ARCT	Tue, Sep 26, 2023	26.73	27.89	26.18	26.73
2601	NASDAQ	ARCT	Mon, Sep 25, 2023	27.09	27.38	26.20	26.25
2600	NASDAQ	ARCT	Fri, Sep 22, 2023	27.13	27.70	26.62	27.24
2599	NASDAQ	ARCT	Thu, Sep 21, 2023	26.18	27.26	25.95	26.92
2598	NASDAQ	ARCT	Wed, Sep 20, 2023	28.14	28.27	26.49	26.51
2597	NASDAQ	ARCT	Tue, Sep 19, 2023	27.08	28.65	26.75	27.87
2596	NASDAQ	ARCT	Mon, Sep 18, 2023	28.76	29.12	27.00	27.13
2595	NASDAQ	ARCT	Fri, Sep 15, 2023	29.43	29.43	28.00	28.54
2594	NASDAQ	ARCT	Thu, Sep 14, 2023	29.38	29.86	28.93	29.39
2593	NASDAQ	ARCT	Wed, Sep 13, 2023	30.41	30.69	29.08	29.19
2592	NASDAQ	ARCT	Tue, Sep 12, 2023	31.32	31.63	30.04	30.43
2591	NASDAQ	ARCT	Mon, Sep 11, 2023	31.53	31.53	31.53	31.53
2590	NASDAQ	ARCT	Fri, Sep 8, 2023	30.97	32.98	30.68	31.56
2589	NASDAQ	ARCT	Thu, Sep 7, 2023	31.69	31.90	30.13	31.00
2588	NASDAQ	ARCT	Wed, Sep 6, 2023	31.01	32.11	30.51	32.08
2587	NASDAQ	ARCT	Tue, Sep 5, 2023	32.00	33.13	30.94	31.05
2586	NASDAQ	ARCT	Fri, Sep 1, 2023	30.70	32.00	30.56	31.74
2585	NASDAQ	ARCT	Thu, Aug 31, 2023	31.40	31.47	30.32	30.35
2584	NASDAQ	ARCT	Wed, Aug 30, 2023	31.89	32.03	31.35	31.49
2583	NASDAQ	ARCT	Tue, Aug 29, 2023	31.44	31.82	31.00	31.65
2582	NASDAQ	ARCT	Mon, Aug 28, 2023	31.69	32.49	31.25	31.54
2581	NASDAQ	ARCT	Fri, Aug 25, 2023	31.05	31.61	30.32	31.42
2580	NASDAQ	ARCT	Thu, Aug 24, 2023	33.03	33.03	30.74	30.85
2579	NASDAQ	ARCT	Wed, Aug 23, 2023	32.70	33.98	32.54	32.67
2578	NASDAQ	ARCT	Tue, Aug 22, 2023	31.29	33.34	31.21	32.61
2577	NASDAQ	ARCT	Mon, Aug 21, 2023	29.66	31.26	29.20	31.14
2576	NASDAQ	ARCT	Fri, Aug 18, 2023	27.07	29.80	26.99	29.57
2575	NASDAQ	ARCT	Thu, Aug 17, 2023	28.72	28.88	27.69	28.02
2574	NASDAQ	ARCT	Wed, Aug 16, 2023	29.63	29.79	28.02	28.17
2573	NASDAQ	ARCT	Tue, Aug 15, 2023	29.30	30.21	28.65	29.94
2572	NASDAQ	ARCT	Mon, Aug 14, 2023	27.05	29.59	26.76	29.54
2571	NASDAQ	ARCT	Fri, Aug 11, 2023	28.90	29.19	27.66	27.77
2570	NASDAQ	ARCT	Thu, Aug 10, 2023	28.50	29.98	27.97	29.30
2569	NASDAQ	ARCT	Wed, Aug 9, 2023	25.72	29.34	25.54	28.42
2568	NASDAQ	ARCT	Tue, Aug 8, 2023	28.27	28.48	25.06	25.73
2567	NASDAQ	ARCT	Mon, Aug 7, 2023	32.09	32.24	31.30	31.85
2566	NASDAQ	ARCT	Fri, Aug 4, 2023	32.91	33.15	31.90	32.15
2565	NASDAQ	ARCT	Thu, Aug 3, 2023	33.86	34.44	32.76	32.77
2564	NASDAQ	ARCT	Wed, Aug 2, 2023	34.28	34.51	33.52	34.14
2563	NASDAQ	ARCT	Tue, Aug 1, 2023	35.36	35.99	34.32	34.92
2562	NASDAQ	ARCT	Mon, Jul 31, 2023	34.30	35.35	33.96	34.96
2561	NASDAQ	ARCT	Fri, Jul 28, 2023	34.33	35.34	34.13	34.34
2560	NASDAQ	ARCT	Thu, Jul 27, 2023	34.92	34.92	33.11	33.51
2559	NASDAQ	ARCT	Wed, Jul 26, 2023	36.25	36.46	34.40	34.73
2558	NASDAQ	ARCT	Tue, Jul 25, 2023	35.58	36.91	35.40	36.40
2557	NASDAQ	ARCT	Mon, Jul 24, 2023	34.59	35.80	34.40	35.66
2556	NASDAQ	ARCT	Fri, Jul 21, 2023	34.51	35.00	33.75	33.84
2555	NASDAQ	ARCT	Thu, Jul 20, 2023	35.20	35.48	33.68	34.20
2554	NASDAQ	ARCT	Wed, Jul 19, 2023	37.49	37.75	35.23	35.50
2553	NASDAQ	ARCT	Tue, Jul 18, 2023	36.50	37.53	36.01	37.35
2552	NASDAQ	ARCT	Mon, Jul 17, 2023	36.24	37.50	35.70	36.65
2551	NASDAQ	ARCT	Fri, Jul 14, 2023	31.70	36.23	31.70	35.44
2550	NASDAQ	ARCT	Thu, Jul 13, 2023	31.00	31.47	30.49	30.81
2549	NASDAQ	ARCT	Wed, Jul 12, 2023	30.64	31.77	30.38	30.99
2548	NASDAQ	ARCT	Tue, Jul 11, 2023	31.42	31.42	30.14	30.26
2547	NASDAQ	ARCT	Mon, Jul 10, 2023	29.32	31.32	28.81	31.28
2546	NASDAQ	ARCT	Fri, Jul 7, 2023	29.24	29.98	29.00	29.36
2545	NASDAQ	ARCT	Thu, Jul 6, 2023	28.01	29.18	27.60	29.08
2544	NASDAQ	ARCT	Wed, Jul 5, 2023	27.88	29.24	27.70	28.35
2543	NASDAQ	ARCT	Mon, Jul 3, 2023	28.61	29.39	28.43	28.66
2542	NASDAQ	ARCT	Fri, Jun 30, 2023	27.44	29.88	26.98	28.68
2541	NASDAQ	ARCT	Thu, Jun 29, 2023	25.96	26.74	25.63	26.58
2540	NASDAQ	ARCT	Wed, Jun 28, 2023	24.91	26.03	24.50	25.99
2539	NASDAQ	ARCT	Tue, Jun 27, 2023	24.86	25.27	24.56	24.90
2538	NASDAQ	ARCT	Mon, Jun 26, 2023	23.91	25.14	23.52	24.61
2537	NASDAQ	ARCT	Fri, Jun 23, 2023	24.50	24.72	23.87	23.94
2536	NASDAQ	ARCT	Thu, Jun 22, 2023	25.02	25.14	24.14	24.63
2535	NASDAQ	ARCT	Wed, Jun 21, 2023	25.81	26.00	24.84	25.01
2534	NASDAQ	ARCT	Tue, Jun 20, 2023	26.01	26.54	25.52	26.10
2533	NASDAQ	ARCT	Fri, Jun 16, 2023	27.83	27.83	26.03	26.19
2532	NASDAQ	ARCT	Thu, Jun 15, 2023	27.73	28.07	27.26	27.48
2531	NASDAQ	ARCT	Wed, Jun 14, 2023	28.71	28.71	26.76	27.63
2530	NASDAQ	ARCT	Tue, Jun 13, 2023	27.46	29.24	27.29	28.72
2529	NASDAQ	ARCT	Mon, Jun 12, 2023	27.76	28.13	26.93	27.41
2528	NASDAQ	ARCT	Fri, Jun 9, 2023	28.62	28.83	27.31	27.49
2527	NASDAQ	ARCT	Thu, Jun 8, 2023	28.50	29.39	27.87	28.39
2526	NASDAQ	ARCT	Wed, Jun 7, 2023	27.53	28.80	26.72	28.48
2525	NASDAQ	ARCT	Tue, Jun 6, 2023	26.84	27.58	26.57	26.75
2524	NASDAQ	ARCT	Mon, Jun 5, 2023	26.66	27.39	26.53	26.97
2523	NASDAQ	ARCT	Fri, Jun 2, 2023	27.43	27.66	26.45	26.88
2522	NASDAQ	ARCT	Thu, Jun 1, 2023	27.41	27.57	26.75	27.07
2521	NASDAQ	ARCT	Wed, May 31, 2023	26.66	28.34	26.48	27.34
2520	NASDAQ	ARCT	Tue, May 30, 2023	27.50	27.82	25.66	26.60
2519	NASDAQ	ARCT	Fri, May 26, 2023	27.01	27.37	26.51	27.17
2518	NASDAQ	ARCT	Thu, May 25, 2023	28.37	28.37	26.75	27.00
2517	NASDAQ	ARCT	Wed, May 24, 2023	28.11	28.61	27.31	28.23
2516	NASDAQ	ARCT	Tue, May 23, 2023	27.17	28.86	27.10	28.25
2515	NASDAQ	ARCT	Mon, May 22, 2023	26.73	27.76	26.51	27.19
2514	NASDAQ	ARCT	Fri, May 19, 2023	27.91	28.11	26.52	26.73
2513	NASDAQ	ARCT	Thu, May 18, 2023	28.18	28.18	26.74	27.60
2512	NASDAQ	ARCT	Wed, May 17, 2023	28.81	28.93	27.84	28.32
2511	NASDAQ	ARCT	Tue, May 16, 2023	29.80	29.87	27.77	28.45
2510	NASDAQ	ARCT	Mon, May 15, 2023	30.65	31.61	30.16	30.63
2509	NASDAQ	ARCT	Fri, May 12, 2023	32.74	32.84	30.31	30.58
2508	NASDAQ	ARCT	Thu, May 11, 2023	30.48	33.80	29.95	32.36
2507	NASDAQ	ARCT	Wed, May 10, 2023	29.96	30.28	27.01	29.41
2506	NASDAQ	ARCT	Tue, May 9, 2023	28.08	29.24	27.78	28.95
2505	NASDAQ	ARCT	Mon, May 8, 2023	27.29	28.75	26.75	28.52
2504	NASDAQ	ARCT	Fri, May 5, 2023	27.09	27.17	26.27	27.10
2503	NASDAQ	ARCT	Thu, May 4, 2023	26.25	26.75	25.05	26.58
2502	NASDAQ	ARCT	Wed, May 3, 2023	25.44	26.76	25.29	26.48
2501	NASDAQ	ARCT	Tue, May 2, 2023	26.03	26.25	25.02	25.30
2500	NASDAQ	ARCT	Mon, May 1, 2023	26.57	26.58	25.35	26.12
2499	NASDAQ	ARCT	Fri, Apr 28, 2023	25.74	27.15	25.44	26.62
2498	NASDAQ	ARCT	Thu, Apr 27, 2023	26.91	27.59	25.88	25.93
2497	NASDAQ	ARCT	Wed, Apr 26, 2023	28.11	28.34	26.42	26.65
2496	NASDAQ	ARCT	Tue, Apr 25, 2023	28.46	28.79	27.95	28.08
2495	NASDAQ	ARCT	Mon, Apr 24, 2023	27.72	28.68	27.41	28.50
2494	NASDAQ	ARCT	Fri, Apr 21, 2023	27.00	28.21	26.93	27.68
2493	NASDAQ	ARCT	Thu, Apr 20, 2023	27.52	28.02	26.85	26.87
2492	NASDAQ	ARCT	Wed, Apr 19, 2023	27.48	28.38	27.22	27.97
2491	NASDAQ	ARCT	Tue, Apr 18, 2023	27.80	28.31	26.90	27.88
2490	NASDAQ	ARCT	Mon, Apr 17, 2023	28.04	28.75	27.62	27.65
2489	NASDAQ	ARCT	Fri, Apr 14, 2023	28.19	28.44	26.94	27.57
2488	NASDAQ	ARCT	Thu, Apr 13, 2023	26.88	29.10	26.88	28.34
2487	NASDAQ	ARCT	Wed, Apr 12, 2023	27.32	27.78	26.18	26.25
2486	NASDAQ	ARCT	Tue, Apr 11, 2023	24.63	27.24	24.63	26.97
2485	NASDAQ	ARCT	Mon, Apr 10, 2023	26.06	26.68	24.88	24.94
2484	NASDAQ	ARCT	Thu, Apr 6, 2023	26.18	26.45	25.35	26.12
2483	NASDAQ	ARCT	Wed, Apr 5, 2023	27.01	27.26	25.41	26.21
2482	NASDAQ	ARCT	Tue, Apr 4, 2023	25.79	27.14	25.02	27.03
2481	NASDAQ	ARCT	Mon, Apr 3, 2023	23.56	26.16	23.56	25.70
2480	NASDAQ	ARCT	Fri, Mar 31, 2023	20.87	24.24	20.52	23.97
2479	NASDAQ	ARCT	Thu, Mar 30, 2023	19.96	22.98	19.71	20.64
2478	NASDAQ	ARCT	Wed, Mar 29, 2023	19.30	20.74	17.80	20.17
2477	NASDAQ	ARCT	Tue, Mar 28, 2023	15.80	15.94	15.32	15.50
2476	NASDAQ	ARCT	Mon, Mar 27, 2023	15.75	15.99	15.46	15.85
2475	NASDAQ	ARCT	Fri, Mar 24, 2023	14.92	15.94	14.62	15.70
2474	NASDAQ	ARCT	Thu, Mar 23, 2023	14.92	15.41	14.67	15.10
2473	NASDAQ	ARCT	Wed, Mar 22, 2023	15.33	15.41	14.65	14.72
2472	NASDAQ	ARCT	Tue, Mar 21, 2023	15.51	15.85	15.26	15.40
2471	NASDAQ	ARCT	Mon, Mar 20, 2023	15.35	15.59	14.87	15.35
2470	NASDAQ	ARCT	Fri, Mar 17, 2023	15.74	15.74	15.02	15.39
2469	NASDAQ	ARCT	Thu, Mar 16, 2023	15.81	16.20	15.39	15.88
2468	NASDAQ	ARCT	Wed, Mar 15, 2023	15.37	16.05	15.37	15.94
2467	NASDAQ	ARCT	Tue, Mar 14, 2023	15.84	16.12	15.38	15.80
2466	NASDAQ	ARCT	Mon, Mar 13, 2023	14.50	15.85	14.50	15.51
2465	NASDAQ	ARCT	Fri, Mar 10, 2023	15.10	15.23	14.21	14.74
2464	NASDAQ	ARCT	Thu, Mar 9, 2023	16.33	16.44	14.84	15.13
2463	NASDAQ	ARCT	Wed, Mar 8, 2023	16.06	16.49	15.78	16.33
2462	NASDAQ	ARCT	Tue, Mar 7, 2023	15.74	16.17	15.47	16.01
2461	NASDAQ	ARCT	Mon, Mar 6, 2023	16.51	16.54	15.60	15.84
2460	NASDAQ	ARCT	Fri, Mar 3, 2023	15.93	16.62	15.47	16.48
2459	NASDAQ	ARCT	Thu, Mar 2, 2023	16.08	16.12	15.35	15.91
2458	NASDAQ	ARCT	Wed, Mar 1, 2023	16.12	16.63	15.54	16.30
2457	NASDAQ	ARCT	Tue, Feb 28, 2023	15.82	16.34	15.76	16.25
2456	NASDAQ	ARCT	Mon, Feb 27, 2023	16.17	16.40	15.85	16.09
2455	NASDAQ	ARCT	Fri, Feb 24, 2023	17.07	17.13	16.00	16.17
2454	NASDAQ	ARCT	Thu, Feb 23, 2023	17.75	17.75	16.97	17.34
2453	NASDAQ	ARCT	Wed, Feb 22, 2023	17.50	17.97	17.39	17.58
2452	NASDAQ	ARCT	Tue, Feb 21, 2023	18.03	18.31	17.40	17.47
2451	NASDAQ	ARCT	Fri, Feb 17, 2023	17.92	18.55	17.64	18.47
2450	NASDAQ	ARCT	Thu, Feb 16, 2023	18.23	18.46	17.80	17.97
2449	NASDAQ	ARCT	Wed, Feb 15, 2023	18.52	18.70	18.21	18.53
2448	NASDAQ	ARCT	Tue, Feb 14, 2023	18.81	19.29	17.97	18.67
2447	NASDAQ	ARCT	Mon, Feb 13, 2023	19.30	19.31	18.34	18.97
2446	NASDAQ	ARCT	Fri, Feb 10, 2023	18.67	19.26	18.51	19.14
2445	NASDAQ	ARCT	Thu, Feb 9, 2023	19.79	19.93	18.77	18.96
2444	NASDAQ	ARCT	Wed, Feb 8, 2023	20.84	21.08	19.22	19.59
2443	NASDAQ	ARCT	Tue, Feb 7, 2023	21.09	21.40	20.27	21.05
2442	NASDAQ	ARCT	Mon, Feb 6, 2023	21.75	22.80	21.21	21.24
2441	NASDAQ	ARCT	Fri, Feb 3, 2023	22.35	23.17	21.94	21.97
2440	NASDAQ	ARCT	Thu, Feb 2, 2023	22.70	23.02	21.93	22.91
2439	NASDAQ	ARCT	Wed, Feb 1, 2023	21.15	22.29	20.84	22.04
2438	NASDAQ	ARCT	Tue, Jan 31, 2023	20.29	21.13	20.29	21.13
2437	NASDAQ	ARCT	Mon, Jan 30, 2023	20.23	20.97	20.01	20.27
2436	NASDAQ	ARCT	Fri, Jan 27, 2023	19.95	21.35	19.95	20.59
2435	NASDAQ	ARCT	Thu, Jan 26, 2023	20.38	20.48	19.50	20.00
2434	NASDAQ	ARCT	Wed, Jan 25, 2023	19.56	20.07	18.86	20.02
2433	NASDAQ	ARCT	Tue, Jan 24, 2023	18.72	20.01	18.48	19.72
2432	NASDAQ	ARCT	Mon, Jan 23, 2023	18.85	19.29	18.50	18.88
2431	NASDAQ	ARCT	Fri, Jan 20, 2023	18.84	19.00	18.18	18.82
2430	NASDAQ	ARCT	Thu, Jan 19, 2023	18.68	18.94	18.14	18.47
2429	NASDAQ	ARCT	Wed, Jan 18, 2023	19.42	20.40	18.54	18.97
2428	NASDAQ	ARCT	Tue, Jan 17, 2023	19.73	19.87	18.96	19.24
2427	NASDAQ	ARCT	Fri, Jan 13, 2023	19.58	20.78	19.27	19.88
2426	NASDAQ	ARCT	Thu, Jan 12, 2023	18.00	19.88	17.50	19.85
2425	NASDAQ	ARCT	Wed, Jan 11, 2023	17.44	17.98	16.99	17.84
2424	NASDAQ	ARCT	Tue, Jan 10, 2023	16.38	17.45	16.32	17.43
2423	NASDAQ	ARCT	Mon, Jan 9, 2023	16.59	17.02	16.22	16.40
2422	NASDAQ	ARCT	Fri, Jan 6, 2023	16.72	16.86	16.20	16.41
2421	NASDAQ	ARCT	Thu, Jan 5, 2023	16.78	17.00	16.59	16.65
2420	NASDAQ	ARCT	Wed, Jan 4, 2023	16.88	17.40	16.70	17.02
2419	NASDAQ	ARCT	Tue, Jan 3, 2023	17.20	17.70	16.58	16.70
2418	NASDAQ	ARCT	Fri, Dec 30, 2022	16.97	17.09	16.33	16.96
2417	NASDAQ	ARCT	Thu, Dec 29, 2022	16.39	17.95	16.21	17.35
2416	NASDAQ	ARCT	Wed, Dec 28, 2022	16.25	16.53	16.04	16.24
2415	NASDAQ	ARCT	Tue, Dec 27, 2022	16.80	16.91	16.00	16.29
2414	NASDAQ	ARCT	Fri, Dec 23, 2022	17.53	17.76	17.04	17.25
2413	NASDAQ	ARCT	Thu, Dec 22, 2022	18.50	18.51	17.25	17.63
2412	NASDAQ	ARCT	Wed, Dec 21, 2022	18.61	19.49	18.29	18.77
2411	NASDAQ	ARCT	Tue, Dec 20, 2022	16.72	18.72	16.69	18.56
2410	NASDAQ	ARCT	Mon, Dec 19, 2022	18.06	18.49	16.45	16.76
2409	NASDAQ	ARCT	Fri, Dec 16, 2022	18.00	18.68	17.70	18.03
2408	NASDAQ	ARCT	Thu, Dec 15, 2022	18.51	18.61	17.79	18.24
2407	NASDAQ	ARCT	Wed, Dec 14, 2022	18.87	19.81	18.49	18.85
2406	NASDAQ	ARCT	Tue, Dec 13, 2022	18.23	19.65	18.07	18.98
2405	NASDAQ	ARCT	Mon, Dec 12, 2022	16.92	17.80	16.48	17.69
2404	NASDAQ	ARCT	Fri, Dec 9, 2022	17.94	18.22	16.92	16.92
2403	NASDAQ	ARCT	Thu, Dec 8, 2022	18.00	18.15	17.12	18.04
2402	NASDAQ	ARCT	Wed, Dec 7, 2022	17.33	18.25	16.82	17.83
2401	NASDAQ	ARCT	Tue, Dec 6, 2022	17.52	17.57	17.02	17.33
2400	NASDAQ	ARCT	Mon, Dec 5, 2022	19.04	19.13	17.38	17.67
2399	NASDAQ	ARCT	Fri, Dec 2, 2022	18.36	19.20	17.59	19.10
2398	NASDAQ	ARCT	Thu, Dec 1, 2022	18.33	18.73	17.99	18.39
2397	NASDAQ	ARCT	Wed, Nov 30, 2022	17.40	18.49	17.11	18.44
2396	NASDAQ	ARCT	Tue, Nov 29, 2022	16.78	17.50	16.54	17.27
2395	NASDAQ	ARCT	Mon, Nov 28, 2022	16.31	16.66	16.00	16.09
2394	NASDAQ	ARCT	Fri, Nov 25, 2022	16.29	16.60	16.06	16.48
2393	NASDAQ	ARCT	Wed, Nov 23, 2022	16.49	16.78	16.21	16.43
2392	NASDAQ	ARCT	Tue, Nov 22, 2022	16.36	16.36	15.55	16.19
2391	NASDAQ	ARCT	Mon, Nov 21, 2022	16.65	16.65	15.96	16.26
2390	NASDAQ	ARCT	Fri, Nov 18, 2022	17.86	17.86	16.50	16.78
2389	NASDAQ	ARCT	Thu, Nov 17, 2022	17.03	18.06	16.84	17.58
2388	NASDAQ	ARCT	Wed, Nov 16, 2022	17.65	17.81	17.15	17.46
2387	NASDAQ	ARCT	Tue, Nov 15, 2022	18.89	19.30	17.57	18.00
2386	NASDAQ	ARCT	Mon, Nov 14, 2022	18.89	19.60	18.19	18.23
2385	NASDAQ	ARCT	Fri, Nov 11, 2022	19.17	19.51	17.71	18.55
2384	NASDAQ	ARCT	Thu, Nov 10, 2022	19.84	21.37	18.40	19.42
2383	NASDAQ	ARCT	Wed, Nov 9, 2022	22.36	22.49	20.88	21.09
2382	NASDAQ	ARCT	Tue, Nov 8, 2022	23.20	23.68	22.20	22.82
2381	NASDAQ	ARCT	Mon, Nov 7, 2022	23.00	23.46	22.01	22.96
2380	NASDAQ	ARCT	Fri, Nov 4, 2022	22.23	23.84	21.53	23.38
2379	NASDAQ	ARCT	Thu, Nov 3, 2022	21.31	22.85	20.87	22.01
2378	NASDAQ	ARCT	Wed, Nov 2, 2022	23.13	24.65	21.15	21.69
2377	NASDAQ	ARCT	Tue, Nov 1, 2022	17.78	18.44	17.19	18.28
2376	NASDAQ	ARCT	Mon, Oct 31, 2022	17.21	17.95	16.83	17.70
2375	NASDAQ	ARCT	Fri, Oct 28, 2022	16.05	17.52	15.95	17.36
2374	NASDAQ	ARCT	Thu, Oct 27, 2022	17.41	17.98	15.94	16.20
2373	NASDAQ	ARCT	Wed, Oct 26, 2022	16.65	17.99	16.43	17.03
2372	NASDAQ	ARCT	Tue, Oct 25, 2022	14.95	16.92	14.95	16.67
2371	NASDAQ	ARCT	Mon, Oct 24, 2022	14.78	15.03	13.88	14.86
2370	NASDAQ	ARCT	Fri, Oct 21, 2022	14.17	14.76	13.83	14.71
2369	NASDAQ	ARCT	Thu, Oct 20, 2022	14.71	15.47	14.04	14.14
2368	NASDAQ	ARCT	Wed, Oct 19, 2022	15.63	16.03	14.31	14.66
2367	NASDAQ	ARCT	Tue, Oct 18, 2022	16.62	16.82	15.60	15.93
2366	NASDAQ	ARCT	Mon, Oct 17, 2022	14.71	16.25	14.60	16.09
2365	NASDAQ	ARCT	Fri, Oct 14, 2022	15.84	15.94	14.23	14.30
2364	NASDAQ	ARCT	Thu, Oct 13, 2022	14.81	16.07	14.33	15.60
2363	NASDAQ	ARCT	Wed, Oct 12, 2022	15.76	15.92	15.05	15.43
2362	NASDAQ	ARCT	Tue, Oct 11, 2022	14.64	16.10	14.05	15.63
2361	NASDAQ	ARCT	Mon, Oct 10, 2022	15.42	15.46	14.61	14.65
2360	NASDAQ	ARCT	Fri, Oct 7, 2022	15.65	15.76	15.10	15.39
2359	NASDAQ	ARCT	Thu, Oct 6, 2022	15.84	16.66	15.59	16.05
2358	NASDAQ	ARCT	Wed, Oct 5, 2022	16.33	16.52	15.41	16.12
2357	NASDAQ	ARCT	Tue, Oct 4, 2022	15.22	16.82	15.22	16.73
2356	NASDAQ	ARCT	Mon, Oct 3, 2022	15.03	15.43	14.46	14.90
2355	NASDAQ	ARCT	Fri, Sep 30, 2022	14.02	15.58	13.97	14.82
2354	NASDAQ	ARCT	Thu, Sep 29, 2022	14.79	14.84	13.73	13.98
2353	NASDAQ	ARCT	Wed, Sep 28, 2022	14.46	15.26	13.87	15.07
2352	NASDAQ	ARCT	Tue, Sep 27, 2022	13.54	14.36	13.54	14.16
2351	NASDAQ	ARCT	Mon, Sep 26, 2022	13.42	14.56	13.02	13.05
2350	NASDAQ	ARCT	Fri, Sep 23, 2022	13.78	14.18	13.10	13.62
2349	NASDAQ	ARCT	Thu, Sep 22, 2022	14.26	14.33	13.63	14.02
2348	NASDAQ	ARCT	Wed, Sep 21, 2022	15.14	15.36	14.33	14.42
2347	NASDAQ	ARCT	Tue, Sep 20, 2022	14.99	15.56	14.61	15.00
2346	NASDAQ	ARCT	Mon, Sep 19, 2022	15.24	15.48	14.28	15.34
2345	NASDAQ	ARCT	Fri, Sep 16, 2022	15.87	15.87	14.69	15.57
2344	NASDAQ	ARCT	Thu, Sep 15, 2022	15.77	16.68	15.59	16.38
2343	NASDAQ	ARCT	Wed, Sep 14, 2022	15.81	16.28	15.17	15.87
2342	NASDAQ	ARCT	Tue, Sep 13, 2022	15.66	16.28	15.29	15.62
2341	NASDAQ	ARCT	Mon, Sep 12, 2022	15.42	16.48	15.35	16.45
2340	NASDAQ	ARCT	Fri, Sep 9, 2022	15.17	15.71	14.83	15.43
2339	NASDAQ	ARCT	Thu, Sep 8, 2022	14.40	15.37	14.32	15.12
2338	NASDAQ	ARCT	Wed, Sep 7, 2022	13.66	14.76	13.57	14.75
2337	NASDAQ	ARCT	Tue, Sep 6, 2022	14.32	14.45	13.72	13.75
2336	NASDAQ	ARCT	Fri, Sep 2, 2022	15.59	15.59	14.10	14.32
2335	NASDAQ	ARCT	Thu, Sep 1, 2022	14.37	15.47	13.56	15.43
2334	NASDAQ	ARCT	Wed, Aug 31, 2022	14.43	14.55	13.84	14.04
2333	NASDAQ	ARCT	Tue, Aug 30, 2022	14.79	14.93	13.74	14.08
2332	NASDAQ	ARCT	Mon, Aug 29, 2022	14.71	15.57	14.52	14.66
2331	NASDAQ	ARCT	Fri, Aug 26, 2022	16.61	16.83	14.94	15.01
2330	NASDAQ	ARCT	Thu, Aug 25, 2022	16.71	17.00	15.96	16.58
2329	NASDAQ	ARCT	Wed, Aug 24, 2022	16.21	16.82	15.92	16.54
2328	NASDAQ	ARCT	Tue, Aug 23, 2022	15.76	16.39	15.56	16.18
2327	NASDAQ	ARCT	Mon, Aug 22, 2022	16.25	16.81	15.52	15.66
2326	NASDAQ	ARCT	Fri, Aug 19, 2022	17.27	17.85	16.46	16.58
2325	NASDAQ	ARCT	Thu, Aug 18, 2022	19.45	19.50	17.25	17.78
2324	NASDAQ	ARCT	Wed, Aug 17, 2022	19.95	20.45	19.17	19.45
2323	NASDAQ	ARCT	Tue, Aug 16, 2022	21.66	21.66	20.24	20.44
2322	NASDAQ	ARCT	Mon, Aug 15, 2022	19.27	21.96	19.04	21.67
2321	NASDAQ	ARCT	Fri, Aug 12, 2022	17.36	20.18	17.36	19.18
2320	NASDAQ	ARCT	Thu, Aug 11, 2022	17.52	18.23	17.00	17.03
2319	NASDAQ	ARCT	Wed, Aug 10, 2022	17.26	18.10	17.02	17.48
2318	NASDAQ	ARCT	Tue, Aug 9, 2022	20.24	20.40	17.80	18.23
2317	NASDAQ	ARCT	Mon, Aug 8, 2022	22.13	23.00	20.66	21.02
2316	NASDAQ	ARCT	Fri, Aug 5, 2022	20.04	22.13	19.17	22.13
2315	NASDAQ	ARCT	Thu, Aug 4, 2022	19.31	20.64	19.28	20.64
2314	NASDAQ	ARCT	Wed, Aug 3, 2022	17.97	20.00	17.95	19.28
2313	NASDAQ	ARCT	Tue, Aug 2, 2022	17.04	17.79	16.49	17.36
2312	NASDAQ	ARCT	Mon, Aug 1, 2022	17.17	18.40	16.64	17.47
2311	NASDAQ	ARCT	Fri, Jul 29, 2022	17.04	17.62	16.55	17.55
2310	NASDAQ	ARCT	Thu, Jul 28, 2022	17.12	17.28	16.09	17.08
2309	NASDAQ	ARCT	Wed, Jul 27, 2022	16.84	17.60	16.07	17.03
2308	NASDAQ	ARCT	Tue, Jul 26, 2022	16.72	17.08	15.88	16.41
2307	NASDAQ	ARCT	Mon, Jul 25, 2022	17.00	17.00	16.10	16.78
2306	NASDAQ	ARCT	Fri, Jul 22, 2022	18.77	18.88	16.88	16.91
2305	NASDAQ	ARCT	Thu, Jul 21, 2022	18.98	19.54	18.33	18.52
2304	NASDAQ	ARCT	Wed, Jul 20, 2022	17.57	19.24	17.57	19.07
2303	NASDAQ	ARCT	Tue, Jul 19, 2022	16.46	17.60	15.55	17.54
2302	NASDAQ	ARCT	Mon, Jul 18, 2022	17.38	17.99	15.69	15.86
2301	NASDAQ	ARCT	Fri, Jul 15, 2022	17.90	17.90	16.27	16.75
2300	NASDAQ	ARCT	Thu, Jul 14, 2022	18.60	18.60	17.21	17.25
2299	NASDAQ	ARCT	Wed, Jul 13, 2022	17.56	19.24	17.56	18.86
2298	NASDAQ	ARCT	Tue, Jul 12, 2022	18.24	18.38	16.85	18.30
2297	NASDAQ	ARCT	Mon, Jul 11, 2022	18.85	19.06	17.86	18.05
2296	NASDAQ	ARCT	Fri, Jul 8, 2022	18.52	19.44	18.30	19.06
2295	NASDAQ	ARCT	Thu, Jul 7, 2022	18.37	19.50	18.30	18.95
2294	NASDAQ	ARCT	Wed, Jul 6, 2022	18.74	19.59	18.02	18.30
2293	NASDAQ	ARCT	Tue, Jul 5, 2022	15.64	18.90	15.25	18.90
2292	NASDAQ	ARCT	Fri, Jul 1, 2022	15.70	16.56	15.23	16.16
2291	NASDAQ	ARCT	Thu, Jun 30, 2022	14.92	16.00	14.65	15.74
2290	NASDAQ	ARCT	Wed, Jun 29, 2022	14.98	15.68	14.55	15.40
2289	NASDAQ	ARCT	Tue, Jun 28, 2022	16.28	16.37	14.81	15.07
2288	NASDAQ	ARCT	Mon, Jun 27, 2022	15.89	16.44	15.25	16.17
2287	NASDAQ	ARCT	Fri, Jun 24, 2022	16.43	16.58	15.03	16.14
2286	NASDAQ	ARCT	Thu, Jun 23, 2022	15.66	16.18	14.95	16.02
2285	NASDAQ	ARCT	Wed, Jun 22, 2022	14.01	16.11	13.88	15.43
2284	NASDAQ	ARCT	Tue, Jun 21, 2022	13.88	15.64	13.88	14.56
2283	NASDAQ	ARCT	Fri, Jun 17, 2022	12.53	14.19	12.53	13.47
2282	NASDAQ	ARCT	Thu, Jun 16, 2022	12.51	12.79	11.70	12.26
2281	NASDAQ	ARCT	Wed, Jun 15, 2022	13.12	13.49	12.30	13.31
2280	NASDAQ	ARCT	Tue, Jun 14, 2022	13.30	14.00	12.35	12.90
2279	NASDAQ	ARCT	Mon, Jun 13, 2022	14.14	14.32	12.50	13.19
2278	NASDAQ	ARCT	Fri, Jun 10, 2022	16.56	16.79	14.69	15.07
2277	NASDAQ	ARCT	Thu, Jun 9, 2022	19.20	19.20	17.03	17.13
2276	NASDAQ	ARCT	Wed, Jun 8, 2022	19.52	20.27	19.25	19.47
2275	NASDAQ	ARCT	Tue, Jun 7, 2022	18.15	19.64	18.15	19.54
2274	NASDAQ	ARCT	Mon, Jun 6, 2022	20.49	20.62	17.64	18.51
2273	NASDAQ	ARCT	Fri, Jun 3, 2022	18.44	20.00	18.30	19.98
2272	NASDAQ	ARCT	Thu, Jun 2, 2022	18.30	19.18	18.12	18.80
2271	NASDAQ	ARCT	Wed, Jun 1, 2022	20.02	20.68	18.00	18.39
2270	NASDAQ	ARCT	Tue, May 31, 2022	21.15	21.15	19.12	19.88
2269	NASDAQ	ARCT	Fri, May 27, 2022	16.91	20.89	16.40	20.88
2268	NASDAQ	ARCT	Thu, May 26, 2022	17.23	17.65	16.53	16.61
2267	NASDAQ	ARCT	Wed, May 25, 2022	16.53	17.28	15.72	17.13
2266	NASDAQ	ARCT	Tue, May 24, 2022	17.40	17.76	16.38	16.63
2265	NASDAQ	ARCT	Mon, May 23, 2022	17.66	18.74	17.42	18.07
2264	NASDAQ	ARCT	Fri, May 20, 2022	18.15	18.44	16.19	17.90
2263	NASDAQ	ARCT	Thu, May 19, 2022	16.64	18.13	16.58	17.77
2262	NASDAQ	ARCT	Wed, May 18, 2022	17.33	17.95	16.09	16.57
2261	NASDAQ	ARCT	Tue, May 17, 2022	17.53	18.29	16.60	18.29
2260	NASDAQ	ARCT	Mon, May 16, 2022	16.86	17.94	16.31	16.84
2259	NASDAQ	ARCT	Fri, May 13, 2022	15.50	17.31	15.09	16.98
2258	NASDAQ	ARCT	Thu, May 12, 2022	12.58	14.78	12.12	14.71
2257	NASDAQ	ARCT	Wed, May 11, 2022	16.34	16.87	12.87	13.04
2256	NASDAQ	ARCT	Tue, May 10, 2022	16.60	17.81	15.71	16.58
2255	NASDAQ	ARCT	Mon, May 9, 2022	18.18	18.61	16.35	16.61
2254	NASDAQ	ARCT	Fri, May 6, 2022	19.93	19.93	18.25	18.72
2253	NASDAQ	ARCT	Thu, May 5, 2022	22.07	22.32	19.56	20.20
2252	NASDAQ	ARCT	Wed, May 4, 2022	21.53	22.78	19.90	22.59
2251	NASDAQ	ARCT	Tue, May 3, 2022	20.96	22.04	20.72	21.51
2250	NASDAQ	ARCT	Mon, May 2, 2022	19.40	21.22	19.14	21.19
2249	NASDAQ	ARCT	Fri, Apr 29, 2022	20.07	21.35	19.30	19.38
2248	NASDAQ	ARCT	Thu, Apr 28, 2022	19.53	20.19	18.01	20.04
2247	NASDAQ	ARCT	Wed, Apr 27, 2022	19.74	20.04	18.77	19.02
2246	NASDAQ	ARCT	Tue, Apr 26, 2022	21.82	22.28	19.44	19.49
2245	NASDAQ	ARCT	Mon, Apr 25, 2022	21.00	22.10	20.78	22.09
2244	NASDAQ	ARCT	Fri, Apr 22, 2022	22.31	22.83	20.96	21.26
2243	NASDAQ	ARCT	Thu, Apr 21, 2022	22.98	23.39	21.97	22.59
2242	NASDAQ	ARCT	Wed, Apr 20, 2022	20.15	25.80	18.32	24.47
2241	NASDAQ	ARCT	Tue, Apr 19, 2022	25.22	26.19	24.14	25.26
2240	NASDAQ	ARCT	Mon, Apr 18, 2022	26.44	26.50	24.60	25.24
2239	NASDAQ	ARCT	Thu, Apr 14, 2022	29.26	29.26	26.45	26.51
2238	NASDAQ	ARCT	Wed, Apr 13, 2022	26.89	29.92	26.89	29.67
2237	NASDAQ	ARCT	Tue, Apr 12, 2022	26.43	27.98	26.18	26.82
2236	NASDAQ	ARCT	Mon, Apr 11, 2022	26.26	27.13	25.86	25.92
2235	NASDAQ	ARCT	Fri, Apr 8, 2022	27.37	27.91	26.71	26.97
2234	NASDAQ	ARCT	Thu, Apr 7, 2022	29.58	30.36	27.08	27.47
2233	NASDAQ	ARCT	Wed, Apr 6, 2022	28.78	30.23	27.75	29.91
2232	NASDAQ	ARCT	Tue, Apr 5, 2022	30.85	31.41	28.77	29.24
2231	NASDAQ	ARCT	Mon, Apr 4, 2022	29.21	31.18	28.83	31.17
2230	NASDAQ	ARCT	Fri, Apr 1, 2022	27.16	29.45	27.16	28.91
2229	NASDAQ	ARCT	Thu, Mar 31, 2022	27.76	28.57	26.77	26.96
2228	NASDAQ	ARCT	Wed, Mar 30, 2022	28.90	29.48	27.42	27.54
2227	NASDAQ	ARCT	Tue, Mar 29, 2022	27.54	29.40	27.40	29.05
2226	NASDAQ	ARCT	Mon, Mar 28, 2022	27.20	28.22	26.58	27.11
2225	NASDAQ	ARCT	Fri, Mar 25, 2022	28.08	28.08	26.91	27.18
2224	NASDAQ	ARCT	Thu, Mar 24, 2022	27.98	28.73	27.06	28.08
2223	NASDAQ	ARCT	Wed, Mar 23, 2022	27.34	28.50	26.90	27.38
2222	NASDAQ	ARCT	Tue, Mar 22, 2022	24.38	27.92	24.12	27.88
2221	NASDAQ	ARCT	Mon, Mar 21, 2022	25.59	25.98	24.07	24.47
2220	NASDAQ	ARCT	Fri, Mar 18, 2022	23.58	26.41	23.54	25.57
2219	NASDAQ	ARCT	Thu, Mar 17, 2022	20.68	23.88	20.37	23.86
2218	NASDAQ	ARCT	Wed, Mar 16, 2022	19.12	20.92	18.77	20.89
2217	NASDAQ	ARCT	Tue, Mar 15, 2022	17.80	18.81	17.55	18.56
2216	NASDAQ	ARCT	Mon, Mar 14, 2022	18.35	19.74	17.43	17.64
2215	NASDAQ	ARCT	Fri, Mar 11, 2022	19.76	19.95	18.40	18.40
2214	NASDAQ	ARCT	Thu, Mar 10, 2022	19.25	19.80	18.83	19.55
2213	NASDAQ	ARCT	Wed, Mar 9, 2022	17.97	20.00	17.67	19.90
2212	NASDAQ	ARCT	Tue, Mar 8, 2022	17.82	18.77	16.93	18.12
2211	NASDAQ	ARCT	Mon, Mar 7, 2022	18.84	19.56	17.88	17.88
2210	NASDAQ	ARCT	Fri, Mar 4, 2022	19.81	21.04	18.55	18.85
2209	NASDAQ	ARCT	Thu, Mar 3, 2022	22.31	22.34	19.80	20.35
2208	NASDAQ	ARCT	Wed, Mar 2, 2022	22.29	22.64	21.65	22.01
2207	NASDAQ	ARCT	Tue, Mar 1, 2022	23.00	23.52	21.54	22.08
2206	NASDAQ	ARCT	Mon, Feb 28, 2022	23.42	24.16	22.76	23.97
2205	NASDAQ	ARCT	Fri, Feb 25, 2022	23.34	23.74	22.13	23.64
2204	NASDAQ	ARCT	Thu, Feb 24, 2022	20.46	23.41	19.68	23.20
2203	NASDAQ	ARCT	Wed, Feb 23, 2022	22.77	22.77	21.46	21.49
2202	NASDAQ	ARCT	Tue, Feb 22, 2022	21.98	23.37	21.54	22.48
2201	NASDAQ	ARCT	Fri, Feb 18, 2022	22.84	22.90	21.91	22.53
2200	NASDAQ	ARCT	Thu, Feb 17, 2022	24.09	24.10	22.49	22.69
2199	NASDAQ	ARCT	Wed, Feb 16, 2022	24.21	24.69	23.59	24.47
2198	NASDAQ	ARCT	Tue, Feb 15, 2022	23.79	24.96	23.55	24.85
2197	NASDAQ	ARCT	Mon, Feb 14, 2022	24.70	24.78	23.07	23.25
2196	NASDAQ	ARCT	Fri, Feb 11, 2022	25.35	26.50	24.67	24.99
2195	NASDAQ	ARCT	Thu, Feb 10, 2022	26.12	28.10	24.73	25.30
2194	NASDAQ	ARCT	Wed, Feb 9, 2022	25.65	27.41	25.65	27.31
2193	NASDAQ	ARCT	Tue, Feb 8, 2022	24.68	25.33	23.54	25.08
2192	NASDAQ	ARCT	Mon, Feb 7, 2022	24.26	25.83	24.17	24.86
2191	NASDAQ	ARCT	Fri, Feb 4, 2022	23.43	24.64	22.72	24.27
2190	NASDAQ	ARCT	Thu, Feb 3, 2022	24.20	25.04	23.38	23.45
2189	NASDAQ	ARCT	Wed, Feb 2, 2022	26.43	26.60	24.42	24.79
2188	NASDAQ	ARCT	Tue, Feb 1, 2022	26.64	27.30	25.19	26.56
2187	NASDAQ	ARCT	Mon, Jan 31, 2022	23.47	26.14	23.02	26.13
2186	NASDAQ	ARCT	Fri, Jan 28, 2022	22.07	22.32	20.54	22.30
2185	NASDAQ	ARCT	Thu, Jan 27, 2022	24.26	24.26	21.10	21.48
2184	NASDAQ	ARCT	Wed, Jan 26, 2022	25.23	26.72	23.30	23.48
2183	NASDAQ	ARCT	Tue, Jan 25, 2022	24.96	25.99	24.00	25.32
2182	NASDAQ	ARCT	Mon, Jan 24, 2022	24.39	25.15	21.02	24.90
2181	NASDAQ	ARCT	Fri, Jan 21, 2022	24.99	26.25	24.57	24.59
2180	NASDAQ	ARCT	Thu, Jan 20, 2022	27.47	28.23	25.23	25.31
2179	NASDAQ	ARCT	Wed, Jan 19, 2022	27.26	28.88	26.24	26.66
2178	NASDAQ	ARCT	Tue, Jan 18, 2022	32.33	32.33	27.04	27.21
2177	NASDAQ	ARCT	Fri, Jan 14, 2022	31.00	33.82	30.51	33.48
2176	NASDAQ	ARCT	Thu, Jan 13, 2022	32.21	32.48	30.96	31.21
2175	NASDAQ	ARCT	Wed, Jan 12, 2022	33.39	33.79	32.02	32.07
2174	NASDAQ	ARCT	Tue, Jan 11, 2022	33.89	34.51	33.00	33.51
2173	NASDAQ	ARCT	Mon, Jan 10, 2022	33.71	34.39	32.45	34.21
2172	NASDAQ	ARCT	Fri, Jan 7, 2022	35.09	36.32	33.91	34.15
2171	NASDAQ	ARCT	Thu, Jan 6, 2022	34.78	35.43	32.62	34.86
2170	NASDAQ	ARCT	Wed, Jan 5, 2022	38.50	39.01	34.56	34.78
2169	NASDAQ	ARCT	Tue, Jan 4, 2022	39.39	40.00	38.07	38.46
2168	NASDAQ	ARCT	Mon, Jan 3, 2022	37.09	39.57	36.49	39.57
2167	NASDAQ	ARCT	Fri, Dec 31, 2021	38.87	39.82	36.75	37.01
2166	NASDAQ	ARCT	Thu, Dec 30, 2021	38.54	40.50	38.38	38.88
2165	NASDAQ	ARCT	Wed, Dec 29, 2021	38.90	39.47	38.02	38.82
2164	NASDAQ	ARCT	Tue, Dec 28, 2021	39.76	41.06	39.00	39.10
2163	NASDAQ	ARCT	Mon, Dec 27, 2021	39.66	40.50	38.66	40.08
2162	NASDAQ	ARCT	Thu, Dec 23, 2021	42.45	42.84	39.70	39.94
2161	NASDAQ	ARCT	Wed, Dec 22, 2021	47.19	47.59	42.49	42.65
2160	NASDAQ	ARCT	Tue, Dec 21, 2021	47.50	48.12	45.22	47.19
2159	NASDAQ	ARCT	Mon, Dec 20, 2021	46.71	48.75	45.35	47.56
2158	NASDAQ	ARCT	Fri, Dec 17, 2021	41.91	47.61	41.00	47.04
2157	NASDAQ	ARCT	Thu, Dec 16, 2021	38.00	44.68	38.00	43.00
2156	NASDAQ	ARCT	Wed, Dec 15, 2021	34.28	35.86	33.21	35.52
2155	NASDAQ	ARCT	Tue, Dec 14, 2021	34.91	35.56	33.37	34.20
2154	NASDAQ	ARCT	Mon, Dec 13, 2021	34.59	36.36	33.96	35.13
2153	NASDAQ	ARCT	Fri, Dec 10, 2021	37.14	37.15	34.41	34.57
2152	NASDAQ	ARCT	Thu, Dec 9, 2021	38.92	39.87	36.34	36.35
2151	NASDAQ	ARCT	Wed, Dec 8, 2021	37.96	40.00	36.57	39.33
2150	NASDAQ	ARCT	Tue, Dec 7, 2021	35.30	39.93	35.30	38.54
2149	NASDAQ	ARCT	Mon, Dec 6, 2021	36.38	36.40	33.61	34.60
2148	NASDAQ	ARCT	Fri, Dec 3, 2021	38.29	38.63	36.43	37.01
2147	NASDAQ	ARCT	Thu, Dec 2, 2021	37.05	39.80	36.32	37.72
2146	NASDAQ	ARCT	Wed, Dec 1, 2021	39.01	39.55	37.40	37.47
2145	NASDAQ	ARCT	Tue, Nov 30, 2021	37.21	40.35	37.00	39.75
2144	NASDAQ	ARCT	Mon, Nov 29, 2021	41.56	42.17	37.51	37.75
2143	NASDAQ	ARCT	Fri, Nov 26, 2021	37.07	40.30	37.07	39.89
2142	NASDAQ	ARCT	Wed, Nov 24, 2021	35.05	36.45	34.30	36.01
2141	NASDAQ	ARCT	Tue, Nov 23, 2021	35.54	35.96	33.84	35.40
2140	NASDAQ	ARCT	Mon, Nov 22, 2021	36.24	36.74	35.15	35.69
2139	NASDAQ	ARCT	Fri, Nov 19, 2021	37.45	38.50	36.01	36.45
2138	NASDAQ	ARCT	Thu, Nov 18, 2021	37.13	38.50	36.50	37.79
2137	NASDAQ	ARCT	Wed, Nov 17, 2021	37.14	37.60	35.95	36.65
2136	NASDAQ	ARCT	Tue, Nov 16, 2021	35.55	37.55	35.34	37.36
2135	NASDAQ	ARCT	Mon, Nov 15, 2021	37.93	38.00	35.51	35.53
2134	NASDAQ	ARCT	Fri, Nov 12, 2021	37.57	37.94	36.14	37.58
2133	NASDAQ	ARCT	Thu, Nov 11, 2021	35.11	37.71	35.07	37.43
2132	NASDAQ	ARCT	Wed, Nov 10, 2021	36.41	38.00	34.59	34.87
2131	NASDAQ	ARCT	Tue, Nov 9, 2021	36.75	37.56	33.84	36.23
2130	NASDAQ	ARCT	Mon, Nov 8, 2021	38.02	38.84	36.50	38.65
2129	NASDAQ	ARCT	Fri, Nov 5, 2021	43.51	44.05	35.41	37.40
2128	NASDAQ	ARCT	Thu, Nov 4, 2021	45.22	46.31	44.04	44.73
2127	NASDAQ	ARCT	Wed, Nov 3, 2021	46.82	47.72	45.07	45.58
2126	NASDAQ	ARCT	Tue, Nov 2, 2021	47.30	47.55	45.57	46.60
2125	NASDAQ	ARCT	Mon, Nov 1, 2021	44.90	47.27	43.05	47.13
2124	NASDAQ	ARCT	Fri, Oct 29, 2021	47.36	47.52	44.73	44.95
2123	NASDAQ	ARCT	Thu, Oct 28, 2021	45.78	47.39	45.51	47.39
2122	NASDAQ	ARCT	Wed, Oct 27, 2021	45.32	46.23	44.31	45.53
2121	NASDAQ	ARCT	Tue, Oct 26, 2021	45.99	46.08	44.02	45.12
2120	NASDAQ	ARCT	Mon, Oct 25, 2021	44.13	45.37	43.47	45.17
2119	NASDAQ	ARCT	Fri, Oct 22, 2021	44.02	44.76	42.23	44.51
2118	NASDAQ	ARCT	Thu, Oct 21, 2021	43.71	45.05	43.45	44.57
2117	NASDAQ	ARCT	Wed, Oct 20, 2021	45.21	45.41	43.30	43.81
2116	NASDAQ	ARCT	Tue, Oct 19, 2021	45.89	47.18	44.40	45.17
2115	NASDAQ	ARCT	Mon, Oct 18, 2021	45.21	46.12	44.72	45.69
2114	NASDAQ	ARCT	Fri, Oct 15, 2021	47.51	47.51	45.22	45.56
2113	NASDAQ	ARCT	Thu, Oct 14, 2021	46.09	47.69	45.35	46.98
2112	NASDAQ	ARCT	Wed, Oct 13, 2021	44.52	46.25	43.51	45.21
2111	NASDAQ	ARCT	Tue, Oct 12, 2021	45.08	45.80	43.59	44.25
2110	NASDAQ	ARCT	Mon, Oct 11, 2021	41.91	43.62	41.27	42.98
2109	NASDAQ	ARCT	Fri, Oct 8, 2021	43.15	43.46	41.91	42.32
2108	NASDAQ	ARCT	Thu, Oct 7, 2021	42.66	45.25	41.55	43.15
2107	NASDAQ	ARCT	Wed, Oct 6, 2021	42.65	46.41	42.18	42.50
2106	NASDAQ	ARCT	Tue, Oct 5, 2021	41.09	42.05	40.51	41.35
2105	NASDAQ	ARCT	Mon, Oct 4, 2021	42.90	43.00	40.64	41.01
2104	NASDAQ	ARCT	Fri, Oct 1, 2021	47.23	47.96	42.75	44.42
2103	NASDAQ	ARCT	Thu, Sep 30, 2021	47.34	49.23	47.03	47.78
2102	NASDAQ	ARCT	Wed, Sep 29, 2021	48.69	49.96	46.44	46.75
2101	NASDAQ	ARCT	Tue, Sep 28, 2021	49.80	49.80	47.00	47.91
2100	NASDAQ	ARCT	Mon, Sep 27, 2021	50.90	51.58	49.22	50.13
2099	NASDAQ	ARCT	Fri, Sep 24, 2021	53.55	53.68	50.49	50.71
2098	NASDAQ	ARCT	Thu, Sep 23, 2021	52.72	54.70	52.48	54.55
2097	NASDAQ	ARCT	Wed, Sep 22, 2021	52.75	53.86	52.00	52.58
2096	NASDAQ	ARCT	Tue, Sep 21, 2021	50.91	52.54	50.07	51.81
2095	NASDAQ	ARCT	Mon, Sep 20, 2021	52.00	53.80	49.80	50.59
2094	NASDAQ	ARCT	Fri, Sep 17, 2021	54.00	55.46	52.63	54.45
2093	NASDAQ	ARCT	Thu, Sep 16, 2021	52.53	53.96	51.40	53.78
2092	NASDAQ	ARCT	Wed, Sep 15, 2021	52.01	53.64	51.25	52.29
2091	NASDAQ	ARCT	Tue, Sep 14, 2021	54.89	55.34	52.00	52.43
2090	NASDAQ	ARCT	Mon, Sep 13, 2021	53.78	55.63	51.76	54.34
2089	NASDAQ	ARCT	Fri, Sep 10, 2021	55.79	56.49	52.52	53.26
2088	NASDAQ	ARCT	Thu, Sep 9, 2021	55.54	58.09	55.03	55.79
2087	NASDAQ	ARCT	Wed, Sep 8, 2021	55.99	56.75	54.08	55.61
2086	NASDAQ	ARCT	Tue, Sep 7, 2021	54.50	57.67	54.50	56.50
2085	NASDAQ	ARCT	Fri, Sep 3, 2021	56.50	56.62	53.30	54.28
2084	NASDAQ	ARCT	Thu, Sep 2, 2021	57.18	58.45	56.50	57.22
2083	NASDAQ	ARCT	Wed, Sep 1, 2021	54.61	58.32	53.61	56.40
2082	NASDAQ	ARCT	Tue, Aug 31, 2021	53.13	56.65	52.01	54.81
2081	NASDAQ	ARCT	Mon, Aug 30, 2021	57.23	57.40	53.19	53.67
2080	NASDAQ	ARCT	Fri, Aug 27, 2021	55.30	57.83	53.97	56.69
2079	NASDAQ	ARCT	Thu, Aug 26, 2021	52.03	56.59	51.86	54.73
2078	NASDAQ	ARCT	Wed, Aug 25, 2021	51.27	54.98	50.28	53.27
2077	NASDAQ	ARCT	Tue, Aug 24, 2021	50.58	51.48	48.77	51.24
2076	NASDAQ	ARCT	Mon, Aug 23, 2021	48.63	51.90	48.16	50.64
2075	NASDAQ	ARCT	Fri, Aug 20, 2021	45.44	47.95	45.10	47.90
2074	NASDAQ	ARCT	Thu, Aug 19, 2021	47.20	48.00	45.80	45.93
2073	NASDAQ	ARCT	Wed, Aug 18, 2021	49.25	50.90	47.46	47.57
2072	NASDAQ	ARCT	Tue, Aug 17, 2021	46.08	49.66	45.67	49.61
2071	NASDAQ	ARCT	Mon, Aug 16, 2021	47.51	51.14	45.76	46.81
2070	NASDAQ	ARCT	Fri, Aug 13, 2021	49.75	51.50	47.88	48.02
2069	NASDAQ	ARCT	Thu, Aug 12, 2021	45.53	53.00	45.53	49.94
2068	NASDAQ	ARCT	Wed, Aug 11, 2021	46.37	49.97	44.73	46.78
2067	NASDAQ	ARCT	Tue, Aug 10, 2021	58.62	65.00	49.78	50.58
2066	NASDAQ	ARCT	Mon, Aug 9, 2021	49.50	50.01	47.75	48.24
2065	NASDAQ	ARCT	Fri, Aug 6, 2021	52.29	52.96	48.40	49.30
2064	NASDAQ	ARCT	Thu, Aug 5, 2021	46.44	54.19	45.80	53.93
2063	NASDAQ	ARCT	Wed, Aug 4, 2021	53.50	53.98	42.16	44.76
2062	NASDAQ	ARCT	Tue, Aug 3, 2021	39.44	59.79	38.90	58.25
2061	NASDAQ	ARCT	Mon, Aug 2, 2021	32.96	36.23	32.80	34.66
2060	NASDAQ	ARCT	Fri, Jul 30, 2021	30.80	32.18	30.76	31.31
2059	NASDAQ	ARCT	Thu, Jul 29, 2021	33.04	33.40	30.97	31.00
2058	NASDAQ	ARCT	Wed, Jul 28, 2021	31.03	33.18	31.03	33.06
2057	NASDAQ	ARCT	Tue, Jul 27, 2021	30.85	31.75	28.82	31.09
2056	NASDAQ	ARCT	Mon, Jul 26, 2021	31.14	32.43	30.84	31.14
2055	NASDAQ	ARCT	Fri, Jul 23, 2021	31.36	31.59	30.53	31.22
2054	NASDAQ	ARCT	Thu, Jul 22, 2021	33.15	33.38	31.32	31.49
2053	NASDAQ	ARCT	Wed, Jul 21, 2021	32.37	33.60	31.32	32.95
2052	NASDAQ	ARCT	Tue, Jul 20, 2021	31.10	32.70	30.30	32.24
2051	NASDAQ	ARCT	Mon, Jul 19, 2021	28.14	31.43	27.61	31.13
2050	NASDAQ	ARCT	Fri, Jul 16, 2021	28.15	29.08	27.71	28.03
2049	NASDAQ	ARCT	Thu, Jul 15, 2021	27.80	28.32	26.92	28.02
2048	NASDAQ	ARCT	Wed, Jul 14, 2021	29.07	29.34	27.86	27.88
2047	NASDAQ	ARCT	Tue, Jul 13, 2021	30.50	30.71	28.87	28.87
2046	NASDAQ	ARCT	Mon, Jul 12, 2021	32.09	32.38	30.39	30.47
2045	NASDAQ	ARCT	Fri, Jul 9, 2021	32.37	32.37	31.49	32.09
2044	NASDAQ	ARCT	Thu, Jul 8, 2021	31.59	32.59	31.03	32.02
2043	NASDAQ	ARCT	Wed, Jul 7, 2021	34.59	34.59	31.98	32.49
2042	NASDAQ	ARCT	Tue, Jul 6, 2021	34.40	34.97	32.67	34.21
2041	NASDAQ	ARCT	Fri, Jul 2, 2021	36.67	36.67	34.31	34.73
2040	NASDAQ	ARCT	Thu, Jul 1, 2021	34.16	36.25	33.79	35.94
2039	NASDAQ	ARCT	Wed, Jun 30, 2021	34.69	34.85	33.59	33.84
2038	NASDAQ	ARCT	Tue, Jun 29, 2021	35.44	35.86	34.25	34.56
2037	NASDAQ	ARCT	Mon, Jun 28, 2021	35.44	37.17	35.11	35.33
2036	NASDAQ	ARCT	Fri, Jun 25, 2021	33.85	34.75	33.73	34.74
2035	NASDAQ	ARCT	Thu, Jun 24, 2021	34.45	35.20	33.59	34.32
2034	NASDAQ	ARCT	Wed, Jun 23, 2021	33.23	34.46	33.06	34.03
2033	NASDAQ	ARCT	Tue, Jun 22, 2021	32.72	33.20	32.15	33.02
2032	NASDAQ	ARCT	Mon, Jun 21, 2021	33.04	33.54	31.50	32.80
2031	NASDAQ	ARCT	Fri, Jun 18, 2021	33.50	35.13	32.53	35.09
2030	NASDAQ	ARCT	Thu, Jun 17, 2021	32.87	34.65	32.77	33.89
2029	NASDAQ	ARCT	Wed, Jun 16, 2021	33.22	34.17	31.88	32.85
2028	NASDAQ	ARCT	Tue, Jun 15, 2021	35.80	36.05	33.00	33.52
2027	NASDAQ	ARCT	Mon, Jun 14, 2021	34.73	37.00	34.73	35.91
2026	NASDAQ	ARCT	Fri, Jun 11, 2021	34.27	34.50	33.76	34.39
2025	NASDAQ	ARCT	Thu, Jun 10, 2021	34.15	34.55	33.03	33.96
2024	NASDAQ	ARCT	Wed, Jun 9, 2021	33.12	34.26	32.95	34.10
2023	NASDAQ	ARCT	Tue, Jun 8, 2021	33.36	33.98	31.50	32.51
2022	NASDAQ	ARCT	Mon, Jun 7, 2021	30.95	33.82	30.75	32.95
2021	NASDAQ	ARCT	Fri, Jun 4, 2021	30.48	30.95	29.58	30.74
2020	NASDAQ	ARCT	Thu, Jun 3, 2021	30.70	31.44	29.69	30.69
2019	NASDAQ	ARCT	Wed, Jun 2, 2021	30.22	31.17	29.38	31.13
2018	NASDAQ	ARCT	Tue, Jun 1, 2021	29.60	30.10	28.91	29.94
2017	NASDAQ	ARCT	Fri, May 28, 2021	29.19	31.03	28.85	29.22
2016	NASDAQ	ARCT	Thu, May 27, 2021	28.80	29.26	28.14	29.17
2015	NASDAQ	ARCT	Wed, May 26, 2021	28.07	28.76	27.20	28.55
2014	NASDAQ	ARCT	Tue, May 25, 2021	28.29	28.90	27.63	27.70
2013	NASDAQ	ARCT	Mon, May 24, 2021	29.12	29.30	27.58	28.28
2012	NASDAQ	ARCT	Fri, May 21, 2021	29.75	29.99	28.38	28.81
2011	NASDAQ	ARCT	Thu, May 20, 2021	30.03	30.99	29.14	29.26
2010	NASDAQ	ARCT	Wed, May 19, 2021	29.48	30.53	28.76	29.43
2009	NASDAQ	ARCT	Tue, May 18, 2021	29.24	32.22	28.95	30.82
2008	NASDAQ	ARCT	Mon, May 17, 2021	28.14	29.23	27.64	28.75
2007	NASDAQ	ARCT	Fri, May 14, 2021	26.03	28.97	25.77	28.86
2006	NASDAQ	ARCT	Thu, May 13, 2021	26.58	27.42	24.87	25.79
2005	NASDAQ	ARCT	Wed, May 12, 2021	26.22	27.84	26.10	26.31
2004	NASDAQ	ARCT	Tue, May 11, 2021	26.27	27.90	25.22	27.23
2003	NASDAQ	ARCT	Mon, May 10, 2021	30.94	31.05	28.88	28.91
2002	NASDAQ	ARCT	Fri, May 7, 2021	30.99	32.13	30.22	31.80
2001	NASDAQ	ARCT	Thu, May 6, 2021	31.93	31.93	28.92	30.15
2000	NASDAQ	ARCT	Wed, May 5, 2021	33.97	34.20	31.97	32.12
1999	NASDAQ	ARCT	Tue, May 4, 2021	35.29	35.32	32.50	33.31
1998	NASDAQ	ARCT	Mon, May 3, 2021	37.14	37.20	35.36	35.98
1997	NASDAQ	ARCT	Fri, Apr 30, 2021	36.80	38.10	36.40	36.66
1996	NASDAQ	ARCT	Thu, Apr 29, 2021	38.42	38.42	36.95	37.27
1995	NASDAQ	ARCT	Wed, Apr 28, 2021	38.06	38.50	36.89	38.28
1994	NASDAQ	ARCT	Tue, Apr 27, 2021	38.80	39.78	37.77	38.56
1993	NASDAQ	ARCT	Mon, Apr 26, 2021	36.39	38.77	35.70	38.58
1992	NASDAQ	ARCT	Fri, Apr 23, 2021	38.96	38.96	36.00	36.17
1991	NASDAQ	ARCT	Thu, Apr 22, 2021	37.92	39.84	37.17	38.86
1990	NASDAQ	ARCT	Wed, Apr 21, 2021	36.80	38.38	35.28	38.24
1989	NASDAQ	ARCT	Tue, Apr 20, 2021	36.50	37.26	35.53	36.64
1988	NASDAQ	ARCT	Mon, Apr 19, 2021	40.38	41.20	36.75	36.91
1987	NASDAQ	ARCT	Fri, Apr 16, 2021	39.75	40.41	38.53	40.33
1986	NASDAQ	ARCT	Thu, Apr 15, 2021	40.37	41.79	39.16	39.52
1985	NASDAQ	ARCT	Wed, Apr 14, 2021	39.99	42.47	39.80	39.92
1984	NASDAQ	ARCT	Tue, Apr 13, 2021	36.87	39.80	36.54	39.45
1983	NASDAQ	ARCT	Mon, Apr 12, 2021	37.00	37.11	35.10	36.99
1982	NASDAQ	ARCT	Fri, Apr 9, 2021	37.43	37.77	36.46	37.00
1981	NASDAQ	ARCT	Thu, Apr 8, 2021	38.93	39.69	37.59	37.67
1980	NASDAQ	ARCT	Wed, Apr 7, 2021	39.65	40.15	38.54	38.55
1979	NASDAQ	ARCT	Tue, Apr 6, 2021	41.78	41.97	39.52	39.68
1978	NASDAQ	ARCT	Mon, Apr 5, 2021	40.85	43.33	40.70	42.11
1977	NASDAQ	ARCT	Thu, Apr 1, 2021	42.70	44.39	40.21	40.50
1976	NASDAQ	ARCT	Wed, Mar 31, 2021	39.96	42.33	39.83	41.30
1975	NASDAQ	ARCT	Tue, Mar 30, 2021	38.28	40.22	37.29	38.75
1974	NASDAQ	ARCT	Mon, Mar 29, 2021	40.68	41.27	38.50	39.48
1973	NASDAQ	ARCT	Fri, Mar 26, 2021	42.18	42.51	38.80	40.83
1972	NASDAQ	ARCT	Thu, Mar 25, 2021	39.11	42.54	38.20	42.15
1971	NASDAQ	ARCT	Wed, Mar 24, 2021	42.45	43.56	39.57	39.80
1970	NASDAQ	ARCT	Tue, Mar 23, 2021	45.71	46.00	42.54	42.54
1969	NASDAQ	ARCT	Mon, Mar 22, 2021	47.59	48.70	45.59	46.22
1968	NASDAQ	ARCT	Fri, Mar 19, 2021	48.20	49.07	45.10	46.40
1967	NASDAQ	ARCT	Thu, Mar 18, 2021	50.07	51.40	48.06	48.34
1966	NASDAQ	ARCT	Wed, Mar 17, 2021	50.46	52.00	49.29	51.36
1965	NASDAQ	ARCT	Tue, Mar 16, 2021	53.36	54.30	50.21	51.76
1964	NASDAQ	ARCT	Mon, Mar 15, 2021	49.90	53.26	49.01	52.19
1963	NASDAQ	ARCT	Fri, Mar 12, 2021	49.34	50.28	47.10	49.48
1962	NASDAQ	ARCT	Thu, Mar 11, 2021	51.27	53.20	50.14	50.87
1961	NASDAQ	ARCT	Wed, Mar 10, 2021	49.28	51.97	47.98	48.17
1960	NASDAQ	ARCT	Tue, Mar 9, 2021	46.60	49.84	45.26	48.39
1959	NASDAQ	ARCT	Mon, Mar 8, 2021	43.03	46.90	42.05	42.96
1958	NASDAQ	ARCT	Fri, Mar 5, 2021	47.21	47.21	39.13	43.19
1957	NASDAQ	ARCT	Thu, Mar 4, 2021	49.84	51.36	44.42	45.54
1956	NASDAQ	ARCT	Wed, Mar 3, 2021	55.87	55.99	50.18	50.59
1955	NASDAQ	ARCT	Tue, Mar 2, 2021	53.94	57.24	53.34	53.96
1954	NASDAQ	ARCT	Mon, Mar 1, 2021	53.75	55.80	53.14	54.64
1953	NASDAQ	ARCT	Fri, Feb 26, 2021	52.81	53.92	48.80	52.67
1952	NASDAQ	ARCT	Thu, Feb 25, 2021	55.00	55.49	50.49	51.43
1951	NASDAQ	ARCT	Wed, Feb 24, 2021	56.80	57.21	53.32	55.14
1950	NASDAQ	ARCT	Tue, Feb 23, 2021	56.56	56.56	50.01	54.30
1949	NASDAQ	ARCT	Mon, Feb 22, 2021	64.66	65.00	59.00	59.59
1948	NASDAQ	ARCT	Fri, Feb 19, 2021	65.70	69.35	65.62	66.98
1947	NASDAQ	ARCT	Thu, Feb 18, 2021	64.84	66.84	62.45	64.72
1946	NASDAQ	ARCT	Wed, Feb 17, 2021	69.17	69.47	65.56	67.29
1945	NASDAQ	ARCT	Tue, Feb 16, 2021	74.34	75.38	68.70	68.94
1944	NASDAQ	ARCT	Fri, Feb 12, 2021	76.28	77.55	71.66	73.47
1943	NASDAQ	ARCT	Thu, Feb 11, 2021	81.55	84.35	77.47	78.77
1942	NASDAQ	ARCT	Wed, Feb 10, 2021	85.68	88.63	79.71	80.70
1941	NASDAQ	ARCT	Tue, Feb 9, 2021	86.60	89.18	83.82	84.15
1940	NASDAQ	ARCT	Mon, Feb 8, 2021	85.45	88.48	84.50	86.92
1939	NASDAQ	ARCT	Fri, Feb 5, 2021	86.37	88.74	84.01	85.05
1938	NASDAQ	ARCT	Thu, Feb 4, 2021	80.56	88.30	80.56	86.78
1937	NASDAQ	ARCT	Wed, Feb 3, 2021	77.50	83.28	77.26	81.06
1936	NASDAQ	ARCT	Tue, Feb 2, 2021	81.99	82.75	74.13	78.54
1935	NASDAQ	ARCT	Mon, Feb 1, 2021	74.24	81.49	72.77	80.42
1934	NASDAQ	ARCT	Fri, Jan 29, 2021	66.66	74.75	66.00	72.46
1933	NASDAQ	ARCT	Thu, Jan 28, 2021	67.25	70.98	64.80	65.48
1932	NASDAQ	ARCT	Wed, Jan 27, 2021	63.35	71.84	61.02	67.20
1931	NASDAQ	ARCT	Tue, Jan 26, 2021	68.95	69.62	64.55	64.99
1930	NASDAQ	ARCT	Mon, Jan 25, 2021	67.00	69.59	64.28	69.44
1929	NASDAQ	ARCT	Fri, Jan 22, 2021	63.31	68.19	63.03	67.70
1928	NASDAQ	ARCT	Thu, Jan 21, 2021	68.88	69.14	61.63	63.77
1927	NASDAQ	ARCT	Wed, Jan 20, 2021	67.00	72.48	66.41	67.30
1926	NASDAQ	ARCT	Tue, Jan 19, 2021	62.88	68.80	62.88	68.45
1925	NASDAQ	ARCT	Fri, Jan 15, 2021	62.44	65.87	59.12	59.69
1924	NASDAQ	ARCT	Thu, Jan 14, 2021	65.25	65.84	60.40	62.27
1923	NASDAQ	ARCT	Wed, Jan 13, 2021	63.84	67.54	60.35	65.31
1922	NASDAQ	ARCT	Tue, Jan 12, 2021	69.50	72.48	62.48	62.89
1921	NASDAQ	ARCT	Mon, Jan 11, 2021	68.70	70.93	65.20	69.67
1920	NASDAQ	ARCT	Fri, Jan 8, 2021	71.98	81.35	68.66	69.66
1919	NASDAQ	ARCT	Thu, Jan 7, 2021	51.76	72.00	50.84	66.97
1918	NASDAQ	ARCT	Wed, Jan 6, 2021	47.92	52.18	47.50	49.37
1917	NASDAQ	ARCT	Tue, Jan 5, 2021	47.66	48.95	46.03	48.79
1916	NASDAQ	ARCT	Mon, Jan 4, 2021	43.80	51.25	43.74	48.90
1915	NASDAQ	ARCT	Thu, Dec 31, 2020	48.82	49.93	42.60	43.38
1914	NASDAQ	ARCT	Wed, Dec 30, 2020	42.00	47.58	42.00	46.71
1913	NASDAQ	ARCT	Tue, Dec 29, 2020	54.61	54.80	40.11	42.36
1912	NASDAQ	ARCT	Mon, Dec 28, 2020	99.41	103.00	92.13	92.42
1911	NASDAQ	ARCT	Thu, Dec 24, 2020	101.90	103.55	98.00	98.13
1910	NASDAQ	ARCT	Wed, Dec 23, 2020	112.27	112.27	99.23	101.66
1909	NASDAQ	ARCT	Tue, Dec 22, 2020	113.59	124.00	113.59	118.46
1908	NASDAQ	ARCT	Mon, Dec 21, 2020	97.78	116.40	97.00	113.14
1907	NASDAQ	ARCT	Fri, Dec 18, 2020	104.02	104.13	95.17	99.29
1906	NASDAQ	ARCT	Thu, Dec 17, 2020	102.10	107.39	101.32	103.63
1905	NASDAQ	ARCT	Wed, Dec 16, 2020	109.73	111.94	101.28	101.47
1904	NASDAQ	ARCT	Tue, Dec 15, 2020	107.66	111.45	101.17	109.44
1903	NASDAQ	ARCT	Mon, Dec 14, 2020	109.74	117.00	106.62	107.54
1902	NASDAQ	ARCT	Fri, Dec 11, 2020	100.02	110.32	100.00	106.01
1901	NASDAQ	ARCT	Thu, Dec 10, 2020	90.51	105.73	90.30	105.45
1900	NASDAQ	ARCT	Wed, Dec 9, 2020	102.57	106.96	88.90	89.05
1899	NASDAQ	ARCT	Tue, Dec 8, 2020	109.59	113.88	99.14	100.08
1898	NASDAQ	ARCT	Mon, Dec 7, 2020	115.85	129.71	111.27	123.66
1897	NASDAQ	ARCT	Fri, Dec 4, 2020	101.73	112.73	96.47	112.01
1896	NASDAQ	ARCT	Thu, Dec 3, 2020	85.11	100.23	82.24	99.31
1895	NASDAQ	ARCT	Wed, Dec 2, 2020	78.09	85.78	76.56	83.30
1894	NASDAQ	ARCT	Tue, Dec 1, 2020	95.00	101.00	79.27	81.45
1893	NASDAQ	ARCT	Mon, Nov 30, 2020	78.00	92.48	77.14	91.76
1892	NASDAQ	ARCT	Fri, Nov 27, 2020	61.35	78.88	61.06	76.00
1891	NASDAQ	ARCT	Wed, Nov 25, 2020	59.80	63.68	59.41	60.63
1890	NASDAQ	ARCT	Tue, Nov 24, 2020	60.37	61.74	59.60	60.14
1889	NASDAQ	ARCT	Mon, Nov 23, 2020	60.48	62.43	59.78	61.31
1888	NASDAQ	ARCT	Fri, Nov 20, 2020	59.80	61.50	56.71	60.34
1887	NASDAQ	ARCT	Thu, Nov 19, 2020	56.10	59.89	55.97	59.36
1886	NASDAQ	ARCT	Wed, Nov 18, 2020	53.20	57.68	51.15	56.34
1885	NASDAQ	ARCT	Tue, Nov 17, 2020	50.05	53.62	48.58	53.11
1884	NASDAQ	ARCT	Mon, Nov 16, 2020	49.00	51.05	43.51	50.71
1883	NASDAQ	ARCT	Fri, Nov 13, 2020	48.78	49.08	44.38	47.47
1882	NASDAQ	ARCT	Thu, Nov 12, 2020	48.48	54.21	47.70	48.12
1881	NASDAQ	ARCT	Wed, Nov 11, 2020	41.64	49.97	41.34	48.84
1880	NASDAQ	ARCT	Tue, Nov 10, 2020	37.20	39.58	34.62	39.38
1879	NASDAQ	ARCT	Mon, Nov 9, 2020	57.15	57.73	32.88	34.61
1878	NASDAQ	ARCT	Fri, Nov 6, 2020	60.41	64.50	59.66	63.36
1877	NASDAQ	ARCT	Thu, Nov 5, 2020	60.81	62.52	57.50	61.26
1876	NASDAQ	ARCT	Wed, Nov 4, 2020	56.22	61.98	56.22	59.21
1875	NASDAQ	ARCT	Tue, Nov 3, 2020	55.74	56.68	53.26	55.94
1874	NASDAQ	ARCT	Mon, Nov 2, 2020	54.87	56.91	53.04	55.27
1873	NASDAQ	ARCT	Fri, Oct 30, 2020	54.37	54.97	51.10	54.08
1872	NASDAQ	ARCT	Thu, Oct 29, 2020	51.11	55.05	50.76	54.98
1871	NASDAQ	ARCT	Wed, Oct 28, 2020	51.41	52.25	49.02	50.71
1870	NASDAQ	ARCT	Tue, Oct 27, 2020	49.73	52.80	49.73	52.58
1869	NASDAQ	ARCT	Mon, Oct 26, 2020	49.61	54.86	49.44	49.96
1868	NASDAQ	ARCT	Fri, Oct 23, 2020	47.64	49.60	46.50	49.37
1867	NASDAQ	ARCT	Thu, Oct 22, 2020	46.90	50.37	46.69	47.29
1866	NASDAQ	ARCT	Wed, Oct 21, 2020	50.21	50.50	47.03	47.10
1865	NASDAQ	ARCT	Tue, Oct 20, 2020	53.30	54.33	49.03	50.10
1864	NASDAQ	ARCT	Mon, Oct 19, 2020	55.96	56.50	53.09	53.69
1863	NASDAQ	ARCT	Fri, Oct 16, 2020	54.54	57.47	54.16	55.13
1862	NASDAQ	ARCT	Thu, Oct 15, 2020	50.50	55.16	50.30	54.72
1861	NASDAQ	ARCT	Wed, Oct 14, 2020	53.89	54.93	51.50	51.57
1860	NASDAQ	ARCT	Tue, Oct 13, 2020	52.17	54.00	51.62	53.55
1859	NASDAQ	ARCT	Mon, Oct 12, 2020	51.65	53.15	50.95	52.52
1858	NASDAQ	ARCT	Fri, Oct 9, 2020	51.88	52.35	50.01	51.12
1857	NASDAQ	ARCT	Thu, Oct 8, 2020	52.15	55.13	50.51	51.62
1856	NASDAQ	ARCT	Wed, Oct 7, 2020	47.57	51.25	46.44	50.92
1855	NASDAQ	ARCT	Tue, Oct 6, 2020	51.50	51.55	46.72	47.15
1854	NASDAQ	ARCT	Mon, Oct 5, 2020	43.22	50.78	43.22	49.97
1853	NASDAQ	ARCT	Fri, Oct 2, 2020	41.25	44.08	39.52	42.79
1852	NASDAQ	ARCT	Thu, Oct 1, 2020	43.99	44.04	41.21	42.73
1851	NASDAQ	ARCT	Wed, Sep 30, 2020	42.59	44.15	41.85	42.90
1850	NASDAQ	ARCT	Tue, Sep 29, 2020	41.06	42.87	40.28	42.73
1849	NASDAQ	ARCT	Mon, Sep 28, 2020	40.47	41.15	38.54	41.05
1848	NASDAQ	ARCT	Fri, Sep 25, 2020	37.12	40.84	37.12	40.09
1847	NASDAQ	ARCT	Thu, Sep 24, 2020	38.14	38.94	35.05	37.49
1846	NASDAQ	ARCT	Wed, Sep 23, 2020	42.27	42.81	38.86	38.95
1845	NASDAQ	ARCT	Tue, Sep 22, 2020	42.36	42.36	38.80	41.13
1844	NASDAQ	ARCT	Mon, Sep 21, 2020	45.33	46.46	40.23	40.70
1843	NASDAQ	ARCT	Fri, Sep 18, 2020	46.45	47.66	44.57	46.89
1842	NASDAQ	ARCT	Thu, Sep 17, 2020	43.72	46.13	43.29	45.53
1841	NASDAQ	ARCT	Wed, Sep 16, 2020	42.85	44.90	42.41	44.80
1840	NASDAQ	ARCT	Tue, Sep 15, 2020	41.73	44.24	41.38	42.06
1839	NASDAQ	ARCT	Mon, Sep 14, 2020	39.25	41.95	39.25	41.23
1838	NASDAQ	ARCT	Fri, Sep 11, 2020	40.51	40.78	37.75	38.60
1837	NASDAQ	ARCT	Thu, Sep 10, 2020	39.69	41.40	38.95	40.49
1836	NASDAQ	ARCT	Wed, Sep 9, 2020	40.77	41.00	38.11	39.51
1835	NASDAQ	ARCT	Tue, Sep 8, 2020	36.91	39.36	36.55	38.63
1834	NASDAQ	ARCT	Fri, Sep 4, 2020	38.30	39.45	34.59	38.26
1833	NASDAQ	ARCT	Thu, Sep 3, 2020	40.00	41.50	38.61	38.97
1832	NASDAQ	ARCT	Wed, Sep 2, 2020	42.18	42.41	38.31	40.65
1831	NASDAQ	ARCT	Tue, Sep 1, 2020	47.87	48.24	41.65	42.41
1830	NASDAQ	ARCT	Mon, Aug 31, 2020	53.78	54.15	47.90	48.24
1829	NASDAQ	ARCT	Fri, Aug 28, 2020	55.28	55.74	51.95	52.29
1828	NASDAQ	ARCT	Thu, Aug 27, 2020	56.18	56.82	53.42	54.89
1827	NASDAQ	ARCT	Wed, Aug 26, 2020	55.45	58.94	54.96	56.84
1826	NASDAQ	ARCT	Tue, Aug 25, 2020	56.03	58.27	53.15	53.91
1825	NASDAQ	ARCT	Mon, Aug 24, 2020	64.02	64.20	53.65	54.24
1824	NASDAQ	ARCT	Fri, Aug 21, 2020	59.93	66.24	59.75	62.65
1823	NASDAQ	ARCT	Thu, Aug 20, 2020	57.03	60.77	56.57	58.80
1822	NASDAQ	ARCT	Wed, Aug 19, 2020	56.67	59.96	55.53	58.02
1821	NASDAQ	ARCT	Tue, Aug 18, 2020	54.67	56.98	52.32	56.15
1820	NASDAQ	ARCT	Mon, Aug 17, 2020	50.19	53.84	48.68	53.84
1819	NASDAQ	ARCT	Fri, Aug 14, 2020	47.35	48.33	46.88	48.22
1818	NASDAQ	ARCT	Thu, Aug 13, 2020	48.22	49.57	46.56	47.86
1817	NASDAQ	ARCT	Wed, Aug 12, 2020	50.50	50.50	46.86	47.27
1816	NASDAQ	ARCT	Tue, Aug 11, 2020	57.15	57.43	48.89	49.25
1815	NASDAQ	ARCT	Mon, Aug 10, 2020	58.67	61.00	56.59	58.91
1814	NASDAQ	ARCT	Fri, Aug 7, 2020	56.03	61.97	55.88	57.51
1813	NASDAQ	ARCT	Thu, Aug 6, 2020	55.22	56.29	52.67	56.08
1812	NASDAQ	ARCT	Wed, Aug 5, 2020	52.93	57.25	52.45	56.13
1811	NASDAQ	ARCT	Tue, Aug 4, 2020	53.45	54.93	52.30	54.62
1810	NASDAQ	ARCT	Mon, Aug 3, 2020	52.70	54.99	51.48	53.98
1809	NASDAQ	ARCT	Fri, Jul 31, 2020	55.53	57.29	49.72	52.23
1808	NASDAQ	ARCT	Thu, Jul 30, 2020	53.00	56.49	53.00	54.80
1807	NASDAQ	ARCT	Wed, Jul 29, 2020	53.00	55.00	52.58	53.17
1806	NASDAQ	ARCT	Tue, Jul 28, 2020	62.39	62.67	55.22	55.60
1805	NASDAQ	ARCT	Mon, Jul 27, 2020	55.54	63.45	54.50	63.19
1804	NASDAQ	ARCT	Fri, Jul 24, 2020	56.03	57.43	52.01	53.70
1803	NASDAQ	ARCT	Thu, Jul 23, 2020	61.00	61.21	53.01	54.62
1802	NASDAQ	ARCT	Wed, Jul 22, 2020	57.88	61.77	57.26	61.48
1801	NASDAQ	ARCT	Tue, Jul 21, 2020	59.00	61.00	56.00	57.55
1800	NASDAQ	ARCT	Mon, Jul 20, 2020	58.00	59.26	56.03	58.22
1799	NASDAQ	ARCT	Fri, Jul 17, 2020	53.58	58.50	53.40	55.92
1798	NASDAQ	ARCT	Thu, Jul 16, 2020	54.65	56.49	52.56	53.32
1797	NASDAQ	ARCT	Wed, Jul 15, 2020	59.58	60.86	53.56	54.00
1796	NASDAQ	ARCT	Tue, Jul 14, 2020	52.40	57.93	51.53	57.17
1795	NASDAQ	ARCT	Mon, Jul 13, 2020	47.92	56.93	47.92	50.46
1794	NASDAQ	ARCT	Fri, Jul 10, 2020	48.32	48.80	46.50	46.89
1793	NASDAQ	ARCT	Thu, Jul 9, 2020	51.22	52.08	48.12	48.62
1792	NASDAQ	ARCT	Wed, Jul 8, 2020	50.00	51.44	48.43	51.16
1791	NASDAQ	ARCT	Tue, Jul 7, 2020	47.79	50.85	47.39	49.66
1790	NASDAQ	ARCT	Mon, Jul 6, 2020	46.71	47.80	43.85	47.57
1789	NASDAQ	ARCT	Thu, Jul 2, 2020	48.38	48.95	45.61	46.56
1788	NASDAQ	ARCT	Wed, Jul 1, 2020	48.25	49.71	46.02	48.25
1787	NASDAQ	ARCT	Tue, Jun 30, 2020	46.10	48.55	45.65	46.74
1786	NASDAQ	ARCT	Mon, Jun 29, 2020	44.43	49.23	44.32	46.98
1785	NASDAQ	ARCT	Fri, Jun 26, 2020	51.50	51.51	43.18	44.20
1784	NASDAQ	ARCT	Thu, Jun 25, 2020	49.20	51.12	46.76	49.91
1783	NASDAQ	ARCT	Wed, Jun 24, 2020	44.24	49.26	42.52	48.56
1782	NASDAQ	ARCT	Tue, Jun 23, 2020	40.99	47.68	40.38	44.30
1781	NASDAQ	ARCT	Mon, Jun 22, 2020	41.50	41.80	37.10	40.70
1780	NASDAQ	ARCT	Fri, Jun 19, 2020	40.49	41.74	39.69	41.23
1779	NASDAQ	ARCT	Thu, Jun 18, 2020	38.79	41.00	38.79	40.06
1778	NASDAQ	ARCT	Wed, Jun 17, 2020	37.40	39.79	37.39	38.72
1777	NASDAQ	ARCT	Tue, Jun 16, 2020	39.32	39.32	35.75	36.83
1776	NASDAQ	ARCT	Mon, Jun 15, 2020	33.36	39.00	33.30	38.41
1775	NASDAQ	ARCT	Fri, Jun 12, 2020	32.95	34.85	32.29	32.92
1774	NASDAQ	ARCT	Thu, Jun 11, 2020	31.73	35.29	31.17	32.81
1773	NASDAQ	ARCT	Wed, Jun 10, 2020	30.19	32.41	29.52	31.55
1772	NASDAQ	ARCT	Tue, Jun 9, 2020	29.49	31.77	29.32	29.70
1771	NASDAQ	ARCT	Mon, Jun 8, 2020	32.79	33.23	29.31	29.82
1770	NASDAQ	ARCT	Fri, Jun 5, 2020	34.61	35.23	32.44	32.66
1769	NASDAQ	ARCT	Thu, Jun 4, 2020	36.79	37.47	33.03	33.59
1768	NASDAQ	ARCT	Wed, Jun 3, 2020	40.52	41.18	35.02	36.11
1767	NASDAQ	ARCT	Tue, Jun 2, 2020	39.57	41.47	38.09	40.18
1766	NASDAQ	ARCT	Mon, Jun 1, 2020	38.83	40.89	37.38	39.81
1765	NASDAQ	ARCT	Fri, May 29, 2020	37.00	39.27	35.81	38.94
1764	NASDAQ	ARCT	Thu, May 28, 2020	39.64	40.84	36.21	36.74
1763	NASDAQ	ARCT	Wed, May 27, 2020	52.22	52.23	34.50	38.56
1762	NASDAQ	ARCT	Tue, May 26, 2020	60.79	60.84	53.55	54.30
1761	NASDAQ	ARCT	Fri, May 22, 2020	54.51	60.70	54.39	58.27
1760	NASDAQ	ARCT	Thu, May 21, 2020	56.26	56.76	52.43	54.10
1759	NASDAQ	ARCT	Wed, May 20, 2020	57.00	58.37	53.73	56.74
1758	NASDAQ	ARCT	Tue, May 19, 2020	51.81	62.97	51.17	55.56
1757	NASDAQ	ARCT	Mon, May 18, 2020	49.50	55.00	44.25	54.05
1756	NASDAQ	ARCT	Fri, May 15, 2020	41.24	45.96	40.55	45.24
1755	NASDAQ	ARCT	Thu, May 14, 2020	40.72	43.74	40.00	41.47
1754	NASDAQ	ARCT	Wed, May 13, 2020	46.68	48.47	37.03	42.01
1753	NASDAQ	ARCT	Tue, May 12, 2020	49.42	51.20	46.01	46.30
1752	NASDAQ	ARCT	Mon, May 11, 2020	38.82	48.80	38.17	48.45
1751	NASDAQ	ARCT	Fri, May 8, 2020	39.90	42.00	37.50	39.23
1750	NASDAQ	ARCT	Thu, May 7, 2020	42.00	44.40	35.61	37.57
1749	NASDAQ	ARCT	Wed, May 6, 2020	38.48	43.47	38.48	41.38
1748	NASDAQ	ARCT	Tue, May 5, 2020	38.01	40.88	37.01	38.47
1747	NASDAQ	ARCT	Mon, May 4, 2020	43.07	45.50	37.56	39.07
1746	NASDAQ	ARCT	Fri, May 1, 2020	32.16	41.09	32.03	40.86
1745	NASDAQ	ARCT	Thu, Apr 30, 2020	32.89	37.50	30.03	34.50
1744	NASDAQ	ARCT	Wed, Apr 29, 2020	28.51	32.98	27.40	32.92
1743	NASDAQ	ARCT	Tue, Apr 28, 2020	33.90	36.55	27.06	29.82
1742	NASDAQ	ARCT	Mon, Apr 27, 2020	25.01	31.82	24.97	30.53
1741	NASDAQ	ARCT	Fri, Apr 24, 2020	20.81	23.64	20.80	22.57
1740	NASDAQ	ARCT	Thu, Apr 23, 2020	19.45	20.97	19.45	20.51
1739	NASDAQ	ARCT	Wed, Apr 22, 2020	19.05	19.99	18.71	19.34
1738	NASDAQ	ARCT	Tue, Apr 21, 2020	17.90	20.39	17.90	18.64
1737	NASDAQ	ARCT	Mon, Apr 20, 2020	17.81	18.80	17.32	18.06
1736	NASDAQ	ARCT	Fri, Apr 17, 2020	17.27	18.10	17.20	17.67
1735	NASDAQ	ARCT	Thu, Apr 16, 2020	18.22	18.30	17.00	17.00
1734	NASDAQ	ARCT	Wed, Apr 15, 2020	17.68	18.15	16.12	18.00
1733	NASDAQ	ARCT	Tue, Apr 14, 2020	17.19	18.13	16.41	18.05
1732	NASDAQ	ARCT	Mon, Apr 13, 2020	15.75	16.95	15.04	16.51
1731	NASDAQ	ARCT	Thu, Apr 9, 2020	14.00	15.33	13.77	15.19
1730	NASDAQ	ARCT	Wed, Apr 8, 2020	13.79	14.06	13.60	13.76
1729	NASDAQ	ARCT	Tue, Apr 7, 2020	13.49	14.15	13.09	13.68
1728	NASDAQ	ARCT	Mon, Apr 6, 2020	13.50	13.96	12.92	13.20
1727	NASDAQ	ARCT	Fri, Apr 3, 2020	12.82	13.19	11.93	12.99
1726	NASDAQ	ARCT	Thu, Apr 2, 2020	12.76	13.18	12.39	12.66
1725	NASDAQ	ARCT	Wed, Apr 1, 2020	13.61	13.70	12.28	12.66
1724	NASDAQ	ARCT	Tue, Mar 31, 2020	13.47	14.31	13.00	13.59
1723	NASDAQ	ARCT	Mon, Mar 30, 2020	15.94	16.27	13.03	13.25
1722	NASDAQ	ARCT	Fri, Mar 27, 2020	15.00	16.50	15.00	15.96
1721	NASDAQ	ARCT	Thu, Mar 26, 2020	16.09	16.50	14.11	15.25
1720	NASDAQ	ARCT	Wed, Mar 25, 2020	15.44	16.12	14.98	15.76
1719	NASDAQ	ARCT	Tue, Mar 24, 2020	13.20	16.47	12.62	15.35
1718	NASDAQ	ARCT	Mon, Mar 23, 2020	12.38	13.17	11.71	12.87
1717	NASDAQ	ARCT	Fri, Mar 20, 2020	12.84	12.97	11.22	11.32
1716	NASDAQ	ARCT	Thu, Mar 19, 2020	13.66	14.54	12.60	12.82
1715	NASDAQ	ARCT	Wed, Mar 18, 2020	14.00	16.16	13.01	13.65
1714	NASDAQ	ARCT	Tue, Mar 17, 2020	13.13	14.11	12.51	13.99
1713	NASDAQ	ARCT	Mon, Mar 16, 2020	10.07	12.93	9.77	12.21
1712	NASDAQ	ARCT	Fri, Mar 13, 2020	10.92	11.11	8.51	9.31
1711	NASDAQ	ARCT	Thu, Mar 12, 2020	13.66	13.78	9.80	9.90
1710	NASDAQ	ARCT	Wed, Mar 11, 2020	13.35	14.18	13.00	13.09
1709	NASDAQ	ARCT	Tue, Mar 10, 2020	15.33	15.33	12.79	13.54
1708	NASDAQ	ARCT	Mon, Mar 9, 2020	17.07	18.18	14.01	14.52
1707	NASDAQ	ARCT	Fri, Mar 6, 2020	18.25	19.00	17.15	18.00
1706	NASDAQ	ARCT	Thu, Mar 5, 2020	16.49	18.99	16.39	18.26
1705	NASDAQ	ARCT	Wed, Mar 4, 2020	15.96	18.75	15.18	16.78
1704	NASDAQ	ARCT	Tue, Mar 3, 2020	14.22	14.88	14.03	14.50
1703	NASDAQ	ARCT	Mon, Mar 2, 2020	13.91	14.32	13.27	14.10
1702	NASDAQ	ARCT	Fri, Feb 28, 2020	13.00	14.16	12.75	13.85
1701	NASDAQ	ARCT	Thu, Feb 27, 2020	13.53	14.00	12.91	13.45
1700	NASDAQ	ARCT	Wed, Feb 26, 2020	13.91	14.79	13.75	13.99
1699	NASDAQ	ARCT	Tue, Feb 25, 2020	13.97	13.97	13.37	13.75
1698	NASDAQ	ARCT	Mon, Feb 24, 2020	14.40	14.47	13.00	13.72
1697	NASDAQ	ARCT	Fri, Feb 21, 2020	14.73	15.01	14.23	14.93
1696	NASDAQ	ARCT	Thu, Feb 20, 2020	14.96	15.65	14.68	14.75
1695	NASDAQ	ARCT	Wed, Feb 19, 2020	14.28	15.03	14.06	14.86
1694	NASDAQ	ARCT	Tue, Feb 18, 2020	13.89	14.34	13.45	14.12
1693	NASDAQ	ARCT	Fri, Feb 14, 2020	13.89	13.95	13.44	13.84
1692	NASDAQ	ARCT	Thu, Feb 13, 2020	13.90	13.90	13.24	13.87
1691	NASDAQ	ARCT	Wed, Feb 12, 2020	14.00	14.20	13.55	13.66
1690	NASDAQ	ARCT	Tue, Feb 11, 2020	12.69	14.11	12.56	13.80
1689	NASDAQ	ARCT	Mon, Feb 10, 2020	11.93	12.52	11.93	12.27
1688	NASDAQ	ARCT	Fri, Feb 7, 2020	11.99	12.18	11.54	12.03
1687	NASDAQ	ARCT	Thu, Feb 6, 2020	11.33	11.79	11.00	11.29
1686	NASDAQ	ARCT	Wed, Feb 5, 2020	10.93	11.28	10.93	11.18
1685	NASDAQ	ARCT	Tue, Feb 4, 2020	10.55	10.96	10.52	10.89
1684	NASDAQ	ARCT	Mon, Feb 3, 2020	10.50	10.76	10.02	10.28
1683	NASDAQ	ARCT	Fri, Jan 31, 2020	10.31	10.91	10.30	10.30
1682	NASDAQ	ARCT	Thu, Jan 30, 2020	10.60	10.81	10.31	10.35
1681	NASDAQ	ARCT	Wed, Jan 29, 2020	10.81	11.37	10.60	10.66
1680	NASDAQ	ARCT	Tue, Jan 28, 2020	11.10	11.24	10.75	10.82
1679	NASDAQ	ARCT	Mon, Jan 27, 2020	11.58	11.72	10.88	11.05
1678	NASDAQ	ARCT	Fri, Jan 24, 2020	11.94	12.21	11.35	11.67
1677	NASDAQ	ARCT	Thu, Jan 23, 2020	12.49	12.59	11.76	11.95
1676	NASDAQ	ARCT	Wed, Jan 22, 2020	11.54	12.46	11.41	12.37
1675	NASDAQ	ARCT	Tue, Jan 21, 2020	11.76	11.93	11.39	11.54
1674	NASDAQ	ARCT	Fri, Jan 17, 2020	12.20	12.45	11.68	11.87
1673	NASDAQ	ARCT	Thu, Jan 16, 2020	12.05	12.47	12.05	12.19
1672	NASDAQ	ARCT	Wed, Jan 15, 2020	11.58	12.37	11.51	12.14
1671	NASDAQ	ARCT	Tue, Jan 14, 2020	12.20	12.37	11.57	11.76
1670	NASDAQ	ARCT	Mon, Jan 13, 2020	11.14	12.38	11.14	12.12
1669	NASDAQ	ARCT	Fri, Jan 10, 2020	10.78	11.31	10.72	11.14
1668	NASDAQ	ARCT	Thu, Jan 9, 2020	10.47	10.99	10.32	10.71
1667	NASDAQ	ARCT	Wed, Jan 8, 2020	10.43	10.88	10.11	10.84
1666	NASDAQ	ARCT	Tue, Jan 7, 2020	10.31	10.66	10.01	10.44
1665	NASDAQ	ARCT	Mon, Jan 6, 2020	9.78	10.55	9.78	10.46
1664	NASDAQ	ARCT	Fri, Jan 3, 2020	10.00	10.26	9.70	9.94
1663	NASDAQ	ARCT	Thu, Jan 2, 2020	10.87	10.88	9.95	10.00
1662	NASDAQ	ARCT	Tue, Dec 31, 2019	10.36	11.00	9.88	10.87
1661	NASDAQ	ARCT	Mon, Dec 30, 2019	11.44	11.49	10.31	10.40
1660	NASDAQ	ARCT	Fri, Dec 27, 2019	12.20	12.41	11.39	11.46
1659	NASDAQ	ARCT	Thu, Dec 26, 2019	11.90	12.49	11.80	12.41
1658	NASDAQ	ARCT	Tue, Dec 24, 2019	11.89	12.27	11.85	11.97
1657	NASDAQ	ARCT	Mon, Dec 23, 2019	11.13	12.21	11.08	11.95
1656	NASDAQ	ARCT	Fri, Dec 20, 2019	11.29	11.49	10.79	11.21
1655	NASDAQ	ARCT	Thu, Dec 19, 2019	11.51	11.51	11.05	11.16
1654	NASDAQ	ARCT	Wed, Dec 18, 2019	11.40	11.53	10.26	11.53
1653	NASDAQ	ARCT	Tue, Dec 17, 2019	10.64	11.50	10.45	11.38
1652	NASDAQ	ARCT	Mon, Dec 16, 2019	9.98	10.68	9.91	10.60
1651	NASDAQ	ARCT	Fri, Dec 13, 2019	10.76	10.85	9.70	9.90
1650	NASDAQ	ARCT	Thu, Dec 12, 2019	10.95	11.04	10.52	10.74
1649	NASDAQ	ARCT	Wed, Dec 11, 2019	10.87	11.41	10.55	10.85
1648	NASDAQ	ARCT	Tue, Dec 10, 2019	10.51	11.00	10.51	10.83
1647	NASDAQ	ARCT	Mon, Dec 9, 2019	10.86	11.00	10.30	10.52
1646	NASDAQ	ARCT	Fri, Dec 6, 2019	9.91	11.29	9.91	10.74
1645	NASDAQ	ARCT	Thu, Dec 5, 2019	10.08	10.31	9.51	9.82
1644	NASDAQ	ARCT	Wed, Dec 4, 2019	9.61	10.30	9.61	10.12
1643	NASDAQ	ARCT	Tue, Dec 3, 2019	10.30	10.38	9.60	9.60
1642	NASDAQ	ARCT	Mon, Dec 2, 2019	11.06	11.29	10.11	10.29
1641	NASDAQ	ARCT	Fri, Nov 29, 2019	10.56	11.42	10.44	11.17
1640	NASDAQ	ARCT	Wed, Nov 27, 2019	10.34	10.94	10.34	10.67
1639	NASDAQ	ARCT	Tue, Nov 26, 2019	9.88	10.92	9.88	10.43
1638	NASDAQ	ARCT	Mon, Nov 25, 2019	9.68	10.03	9.64	9.95
1637	NASDAQ	ARCT	Fri, Nov 22, 2019	9.76	10.12	9.55	9.68
1636	NASDAQ	ARCT	Thu, Nov 21, 2019	9.67	9.90	9.51	9.61
1635	NASDAQ	ARCT	Wed, Nov 20, 2019	9.45	9.95	9.39	9.67
1634	NASDAQ	ARCT	Tue, Nov 19, 2019	9.69	9.91	9.25	9.59
1633	NASDAQ	ARCT	Mon, Nov 18, 2019	8.85	9.70	8.83	9.69
1632	NASDAQ	ARCT	Fri, Nov 15, 2019	9.68	9.79	8.72	8.93
1631	NASDAQ	ARCT	Thu, Nov 14, 2019	10.13	10.18	9.59	9.62
1630	NASDAQ	ARCT	Wed, Nov 13, 2019	10.33	10.69	9.93	10.02
1629	NASDAQ	ARCT	Tue, Nov 12, 2019	9.80	10.35	9.78	10.30
1628	NASDAQ	ARCT	Mon, Nov 11, 2019	9.77	9.99	9.56	9.74
1627	NASDAQ	ARCT	Fri, Nov 8, 2019	10.15	10.75	9.55	9.83
1626	NASDAQ	ARCT	Thu, Nov 7, 2019	10.69	10.88	10.04	10.05
1625	NASDAQ	ARCT	Wed, Nov 6, 2019	10.78	10.92	10.13	10.78
1624	NASDAQ	ARCT	Tue, Nov 5, 2019	10.99	11.18	10.52	10.89
1623	NASDAQ	ARCT	Mon, Nov 4, 2019	11.35	11.35	10.68	11.08
1622	NASDAQ	ARCT	Fri, Nov 1, 2019	11.06	11.39	10.99	11.09
1621	NASDAQ	ARCT	Thu, Oct 31, 2019	11.45	11.45	11.00	11.06
1620	NASDAQ	ARCT	Wed, Oct 30, 2019	11.22	11.44	11.20	11.37
1619	NASDAQ	ARCT	Tue, Oct 29, 2019	10.89	11.50	10.86	11.21
1618	NASDAQ	ARCT	Mon, Oct 28, 2019	10.30	11.00	10.30	10.88
1617	NASDAQ	ARCT	Fri, Oct 25, 2019	10.32	10.69	10.08	10.23
1616	NASDAQ	ARCT	Thu, Oct 24, 2019	10.46	10.60	10.08	10.21
1615	NASDAQ	ARCT	Wed, Oct 23, 2019	9.81	10.30	9.70	10.28
1614	NASDAQ	ARCT	Tue, Oct 22, 2019	9.98	10.24	9.63	9.63
1613	NASDAQ	ARCT	Mon, Oct 21, 2019	9.88	10.23	9.74	9.90
1612	NASDAQ	ARCT	Fri, Oct 18, 2019	10.32	10.33	9.55	9.75
1611	NASDAQ	ARCT	Thu, Oct 17, 2019	10.59	10.94	10.11	10.25
1610	NASDAQ	ARCT	Wed, Oct 16, 2019	10.55	10.92	10.55	10.81
1609	NASDAQ	ARCT	Tue, Oct 15, 2019	10.30	11.00	10.30	10.60
1608	NASDAQ	ARCT	Mon, Oct 14, 2019	10.75	10.87	10.42	10.59
1607	NASDAQ	ARCT	Fri, Oct 11, 2019	10.47	10.84	10.47	10.74
1606	NASDAQ	ARCT	Thu, Oct 10, 2019	10.02	10.48	9.80	10.48
1605	NASDAQ	ARCT	Wed, Oct 9, 2019	10.45	10.74	9.97	9.97
1604	NASDAQ	ARCT	Tue, Oct 8, 2019	10.47	10.53	10.13	10.43
1603	NASDAQ	ARCT	Mon, Oct 7, 2019	10.46	10.80	10.30	10.47
1602	NASDAQ	ARCT	Fri, Oct 4, 2019	10.12	10.63	9.85	10.54
1601	NASDAQ	ARCT	Thu, Oct 3, 2019	9.45	11.08	9.31	10.43
1600	NASDAQ	ARCT	Wed, Oct 2, 2019	9.49	9.75	8.99	9.46
1599	NASDAQ	ARCT	Tue, Oct 1, 2019	10.33	10.43	9.30	9.50
1598	NASDAQ	ARCT	Mon, Sep 30, 2019	10.37	10.82	10.12	10.27
1597	NASDAQ	ARCT	Fri, Sep 27, 2019	11.56	11.59	10.31	10.42
1596	NASDAQ	ARCT	Thu, Sep 26, 2019	12.45	12.45	11.01	11.67
1595	NASDAQ	ARCT	Wed, Sep 25, 2019	13.34	13.48	12.60	12.94
1594	NASDAQ	ARCT	Tue, Sep 24, 2019	14.58	15.10	13.16	13.48
1593	NASDAQ	ARCT	Mon, Sep 23, 2019	13.25	14.50	13.00	14.50
1592	NASDAQ	ARCT	Fri, Sep 20, 2019	12.28	13.77	12.12	13.22
1591	NASDAQ	ARCT	Thu, Sep 19, 2019	11.79	12.40	11.29	12.30
1590	NASDAQ	ARCT	Wed, Sep 18, 2019	10.97	11.90	10.88	11.66
1589	NASDAQ	ARCT	Tue, Sep 17, 2019	10.80	11.14	10.50	10.92
1588	NASDAQ	ARCT	Mon, Sep 16, 2019	10.36	11.06	10.30	10.82
1587	NASDAQ	ARCT	Fri, Sep 13, 2019	10.74	10.98	9.95	10.61
1586	NASDAQ	ARCT	Thu, Sep 12, 2019	11.24	11.24	10.51	10.62
1585	NASDAQ	ARCT	Wed, Sep 11, 2019	11.00	11.70	10.13	11.24
1584	NASDAQ	ARCT	Tue, Sep 10, 2019	10.26	11.06	10.06	10.98
1583	NASDAQ	ARCT	Mon, Sep 9, 2019	10.63	10.88	9.92	10.30
1582	NASDAQ	ARCT	Fri, Sep 6, 2019	10.97	11.17	10.31	10.63
1581	NASDAQ	ARCT	Thu, Sep 5, 2019	11.26	11.79	10.69	10.98
1580	NASDAQ	ARCT	Wed, Sep 4, 2019	11.39	11.92	10.96	11.12
1579	NASDAQ	ARCT	Tue, Sep 3, 2019	11.24	11.40	10.69	11.39
1578	NASDAQ	ARCT	Fri, Aug 30, 2019	11.10	11.45	11.03	11.23
1577	NASDAQ	ARCT	Thu, Aug 29, 2019	11.29	11.62	11.09	11.16
1576	NASDAQ	ARCT	Wed, Aug 28, 2019	10.98	11.27	10.77	11.17
1575	NASDAQ	ARCT	Tue, Aug 27, 2019	10.83	11.02	10.52	10.92
1574	NASDAQ	ARCT	Mon, Aug 26, 2019	11.15	11.15	10.65	10.86
1573	NASDAQ	ARCT	Fri, Aug 23, 2019	11.07	11.07	10.46	10.90
1572	NASDAQ	ARCT	Thu, Aug 22, 2019	10.32	10.99	9.88	10.90
1571	NASDAQ	ARCT	Wed, Aug 21, 2019	10.65	11.40	10.30	10.31
1570	NASDAQ	ARCT	Tue, Aug 20, 2019	11.12	11.26	10.40	10.57
1569	NASDAQ	ARCT	Mon, Aug 19, 2019	10.83	11.13	10.19	11.07
1568	NASDAQ	ARCT	Fri, Aug 16, 2019	9.13	11.06	8.63	10.56
1567	NASDAQ	ARCT	Thu, Aug 15, 2019	9.46	9.70	8.51	8.80
1566	NASDAQ	ARCT	Wed, Aug 14, 2019	9.93	10.05	9.05	9.10
1565	NASDAQ	ARCT	Tue, Aug 13, 2019	9.94	10.54	9.94	10.03
1564	NASDAQ	ARCT	Mon, Aug 12, 2019	10.39	10.92	9.95	9.96
1563	NASDAQ	ARCT	Fri, Aug 9, 2019	10.02	10.50	9.64	10.46
1562	NASDAQ	ARCT	Thu, Aug 8, 2019	10.24	11.02	9.96	10.09
1561	NASDAQ	ARCT	Wed, Aug 7, 2019	10.72	11.27	10.00	10.16
1560	NASDAQ	ARCT	Tue, Aug 6, 2019	11.13	11.61	10.46	10.54
1559	NASDAQ	ARCT	Mon, Aug 5, 2019	11.11	12.40	10.66	10.97
1558	NASDAQ	ARCT	Fri, Aug 2, 2019	11.57	12.11	11.09	11.28
1557	NASDAQ	ARCT	Thu, Aug 1, 2019	13.83	13.91	11.03	11.58
1556	NASDAQ	ARCT	Wed, Jul 31, 2019	14.57	15.50	13.45	13.61
1555	NASDAQ	ARCT	Tue, Jul 30, 2019	12.40	14.49	12.34	14.03
1554	NASDAQ	ARCT	Mon, Jul 29, 2019	11.38	12.69	11.25	12.47
1553	NASDAQ	ARCT	Fri, Jul 26, 2019	11.56	11.70	10.96	11.56
1552	NASDAQ	ARCT	Thu, Jul 25, 2019	11.91	12.05	11.25	11.35
1551	NASDAQ	ARCT	Wed, Jul 24, 2019	11.51	11.88	11.31	11.80
1550	NASDAQ	ARCT	Tue, Jul 23, 2019	11.75	12.74	11.08	11.49
1549	NASDAQ	ARCT	Mon, Jul 22, 2019	10.99	11.85	10.99	11.62
1548	NASDAQ	ARCT	Fri, Jul 19, 2019	9.46	11.44	9.46	10.77
1547	NASDAQ	ARCT	Thu, Jul 18, 2019	9.12	9.50	9.12	9.49
1546	NASDAQ	ARCT	Wed, Jul 17, 2019	9.18	9.34	8.53	9.10
1545	NASDAQ	ARCT	Tue, Jul 16, 2019	8.86	9.24	8.49	9.16
1544	NASDAQ	ARCT	Mon, Jul 15, 2019	9.07	9.36	8.79	8.94
1543	NASDAQ	ARCT	Fri, Jul 12, 2019	9.00	9.19	8.79	9.05
1542	NASDAQ	ARCT	Thu, Jul 11, 2019	9.23	9.54	8.77	8.99
1541	NASDAQ	ARCT	Wed, Jul 10, 2019	8.99	9.67	8.70	9.59
1540	NASDAQ	ARCT	Tue, Jul 9, 2019	9.24	9.36	8.71	8.93
1539	NASDAQ	ARCT	Mon, Jul 8, 2019	9.47	9.55	9.11	9.27
1538	NASDAQ	ARCT	Fri, Jul 5, 2019	9.45	9.55	9.22	9.54
1537	NASDAQ	ARCT	Wed, Jul 3, 2019	9.38	9.51	9.24	9.34
1536	NASDAQ	ARCT	Tue, Jul 2, 2019	9.55	9.55	9.14	9.41
1535	NASDAQ	ARCT	Mon, Jul 1, 2019	9.65	9.65	9.20	9.50
1534	NASDAQ	ARCT	Fri, Jun 28, 2019	9.75	9.75	9.26	9.44
1533	NASDAQ	ARCT	Thu, Jun 27, 2019	9.73	10.00	9.46	9.68
1532	NASDAQ	ARCT	Wed, Jun 26, 2019	9.91	10.03	9.42	9.73
1531	NASDAQ	ARCT	Tue, Jun 25, 2019	9.73	10.11	9.23	9.79
1530	NASDAQ	ARCT	Mon, Jun 24, 2019	9.67	10.25	9.41	9.79
1529	NASDAQ	ARCT	Fri, Jun 21, 2019	8.95	10.29	8.95	9.74
1528	NASDAQ	ARCT	Thu, Jun 20, 2019	7.75	9.66	7.66	8.76
1527	NASDAQ	ARCT	Wed, Jun 19, 2019	8.00	8.65	7.41	7.90
1526	NASDAQ	ARCT	Tue, Jun 18, 2019	6.51	6.80	5.75	5.78
1525	NASDAQ	ARCT	Mon, Jun 17, 2019	6.64	6.95	6.00	6.07
1524	NASDAQ	ARCT	Fri, Jun 14, 2019	6.88	6.95	6.21	6.35
1523	NASDAQ	ARCT	Thu, Jun 13, 2019	6.35	6.95	6.06	6.94
1522	NASDAQ	ARCT	Wed, Jun 12, 2019	6.61	6.61	6.07	6.29
1521	NASDAQ	ARCT	Tue, Jun 11, 2019	6.75	6.81	6.56	6.56
1520	NASDAQ	ARCT	Mon, Jun 10, 2019	6.91	6.95	6.73	6.77
1519	NASDAQ	ARCT	Fri, Jun 7, 2019	6.72	6.77	6.55	6.62
1518	NASDAQ	ARCT	Thu, Jun 6, 2019	6.75	6.94	6.47	6.72
1517	NASDAQ	ARCT	Wed, Jun 5, 2019	7.15	7.24	6.49	6.82
1516	NASDAQ	ARCT	Tue, Jun 4, 2019	7.12	7.25	7.04	7.07
1515	NASDAQ	ARCT	Mon, Jun 3, 2019	7.00	7.24	6.86	7.19
1514	NASDAQ	ARCT	Fri, May 31, 2019	6.69	7.25	6.69	6.98
1513	NASDAQ	ARCT	Thu, May 30, 2019	6.99	6.99	6.45	6.57
1512	NASDAQ	ARCT	Wed, May 29, 2019	7.20	7.46	6.87	6.88
1511	NASDAQ	ARCT	Tue, May 28, 2019	6.50	7.12	6.50	7.12
1510	NASDAQ	ARCT	Fri, May 24, 2019	6.30	6.45	6.22	6.45
1509	NASDAQ	ARCT	Thu, May 23, 2019	6.40	6.77	6.22	6.23
1508	NASDAQ	ARCT	Wed, May 22, 2019	6.40	6.69	6.35	6.40
1507	NASDAQ	ARCT	Tue, May 21, 2019	6.19	6.50	6.19	6.41
1506	NASDAQ	ARCT	Mon, May 20, 2019	6.12	6.61	6.12	6.15
1505	NASDAQ	ARCT	Fri, May 17, 2019	6.20	6.60	6.10	6.23
1504	NASDAQ	ARCT	Thu, May 16, 2019	6.52	6.52	5.90	6.17
1503	NASDAQ	ARCT	Wed, May 15, 2019	6.18	6.18	5.86	5.86
1502	NASDAQ	ARCT	Tue, May 14, 2019	5.83	6.33	5.83	5.97
1501	NASDAQ	ARCT	Mon, May 13, 2019	6.68	6.68	5.70	5.80
1500	NASDAQ	ARCT	Fri, May 10, 2019	6.54	6.80	6.51	6.68
1499	NASDAQ	ARCT	Thu, May 9, 2019	6.91	6.99	6.53	6.75
1498	NASDAQ	ARCT	Wed, May 8, 2019	7.08	7.19	6.65	6.95
1497	NASDAQ	ARCT	Tue, May 7, 2019	7.08	7.20	6.90	7.08
1496	NASDAQ	ARCT	Mon, May 6, 2019	7.23	7.45	6.87	6.91
1495	NASDAQ	ARCT	Fri, May 3, 2019	7.36	7.50	7.17	7.23
1494	NASDAQ	ARCT	Thu, May 2, 2019	7.33	7.33	7.25	7.30
1493	NASDAQ	ARCT	Wed, May 1, 2019	7.60	7.60	7.10	7.32
1492	NASDAQ	ARCT	Tue, Apr 30, 2019	7.87	7.94	7.50	7.59
1491	NASDAQ	ARCT	Mon, Apr 29, 2019	7.94	8.40	7.81	7.88
1490	NASDAQ	ARCT	Fri, Apr 26, 2019	7.79	8.13	7.75	8.04
1489	NASDAQ	ARCT	Thu, Apr 25, 2019	7.48	7.86	7.43	7.79
1488	NASDAQ	ARCT	Wed, Apr 24, 2019	7.27	7.50	7.14	7.48
1487	NASDAQ	ARCT	Tue, Apr 23, 2019	7.48	7.50	7.12	7.25
1486	NASDAQ	ARCT	Mon, Apr 22, 2019	7.48	7.58	7.15	7.51
1485	NASDAQ	ARCT	Thu, Apr 18, 2019	7.44	7.60	7.34	7.50
1484	NASDAQ	ARCT	Wed, Apr 17, 2019	7.80	7.88	7.41	7.44
1483	NASDAQ	ARCT	Tue, Apr 16, 2019	7.61	7.86	7.40	7.80
1482	NASDAQ	ARCT	Mon, Apr 15, 2019	8.01	8.13	7.53	7.65
1481	NASDAQ	ARCT	Fri, Apr 12, 2019	7.88	8.13	7.53	7.82
1480	NASDAQ	ARCT	Thu, Apr 11, 2019	7.92	8.15	7.75	7.76
1479	NASDAQ	ARCT	Wed, Apr 10, 2019	8.37	8.47	7.75	7.92
1478	NASDAQ	ARCT	Tue, Apr 9, 2019	8.08	8.60	7.75	8.12
1477	NASDAQ	ARCT	Mon, Apr 8, 2019	7.98	8.16	7.48	8.09
1476	NASDAQ	ARCT	Fri, Apr 5, 2019	8.14	8.30	7.90	7.90
1475	NASDAQ	ARCT	Thu, Apr 4, 2019	8.12	8.25	7.82	7.91
1474	NASDAQ	ARCT	Wed, Apr 3, 2019	7.70	8.35	7.66	8.34
1473	NASDAQ	ARCT	Tue, Apr 2, 2019	7.48	7.65	7.10	7.65
1472	NASDAQ	ARCT	Mon, Apr 1, 2019	6.99	7.56	6.93	7.44
1471	NASDAQ	ARCT	Fri, Mar 29, 2019	6.49	6.98	6.45	6.83
1470	NASDAQ	ARCT	Thu, Mar 28, 2019	6.37	6.72	6.10	6.49
1469	NASDAQ	ARCT	Wed, Mar 27, 2019	5.53	6.45	5.41	6.38
1468	NASDAQ	ARCT	Tue, Mar 26, 2019	5.15	5.59	5.11	5.43
1467	NASDAQ	ARCT	Mon, Mar 25, 2019	5.13	5.36	4.85	5.15
1466	NASDAQ	ARCT	Fri, Mar 22, 2019	5.36	5.40	5.01	5.16
1465	NASDAQ	ARCT	Thu, Mar 21, 2019	5.42	5.50	5.23	5.49
1464	NASDAQ	ARCT	Wed, Mar 20, 2019	5.40	5.52	5.38	5.45
1463	NASDAQ	ARCT	Tue, Mar 19, 2019	5.30	5.80	5.23	5.37
1462	NASDAQ	ARCT	Mon, Mar 18, 2019	5.00	5.39	4.77	5.30
1461	NASDAQ	ARCT	Fri, Mar 15, 2019	4.80	5.09	4.76	5.00
1460	NASDAQ	ARCT	Thu, Mar 14, 2019	5.10	5.24	4.84	4.97
1459	NASDAQ	ARCT	Wed, Mar 13, 2019	4.76	5.32	4.76	5.03
1458	NASDAQ	ARCT	Tue, Mar 12, 2019	4.40	4.90	4.26	4.70
1457	NASDAQ	ARCT	Mon, Mar 11, 2019	4.77	4.77	4.42	4.42
1456	NASDAQ	ARCT	Fri, Mar 8, 2019	4.63	4.77	4.41	4.66
1455	NASDAQ	ARCT	Thu, Mar 7, 2019	4.65	4.72	4.42	4.63
1454	NASDAQ	ARCT	Wed, Mar 6, 2019	4.83	5.11	4.61	4.73
1453	NASDAQ	ARCT	Tue, Mar 5, 2019	5.10	5.27	5.07	5.07
1452	NASDAQ	ARCT	Mon, Mar 4, 2019	5.45	5.69	5.08	5.09
1451	NASDAQ	ARCT	Fri, Mar 1, 2019	5.04	5.74	4.96	5.55
1450	NASDAQ	ARCT	Thu, Feb 28, 2019	4.99	5.15	4.88	5.04
1449	NASDAQ	ARCT	Wed, Feb 27, 2019	5.03	5.16	4.77	4.96
1448	NASDAQ	ARCT	Tue, Feb 26, 2019	4.83	5.04	4.76	4.99
1447	NASDAQ	ARCT	Mon, Feb 25, 2019	4.94	5.19	4.82	4.90
1446	NASDAQ	ARCT	Fri, Feb 22, 2019	5.03	5.09	4.84	4.87
1445	NASDAQ	ARCT	Thu, Feb 21, 2019	4.86	5.05	4.77	5.05
1444	NASDAQ	ARCT	Wed, Feb 20, 2019	4.81	4.97	4.71	4.97
1443	NASDAQ	ARCT	Tue, Feb 19, 2019	5.04	5.14	4.84	4.84
1442	NASDAQ	ARCT	Fri, Feb 15, 2019	4.97	5.25	4.82	4.95
1441	NASDAQ	ARCT	Thu, Feb 14, 2019	4.90	4.96	4.85	4.95
1440	NASDAQ	ARCT	Wed, Feb 13, 2019	5.03	5.03	4.85	4.99
1439	NASDAQ	ARCT	Tue, Feb 12, 2019	5.05	5.05	4.85	5.00
1438	NASDAQ	ARCT	Mon, Feb 11, 2019	5.35	5.38	4.90	5.00
1437	NASDAQ	ARCT	Fri, Feb 8, 2019	4.98	5.26	4.86	5.26
1436	NASDAQ	ARCT	Thu, Feb 7, 2019	4.99	5.33	4.69	4.99
1435	NASDAQ	ARCT	Wed, Feb 6, 2019	4.88	4.99	4.26	4.94
1434	NASDAQ	ARCT	Tue, Feb 5, 2019	4.95	4.99	4.54	4.99
1433	NASDAQ	ARCT	Mon, Feb 4, 2019	5.01	5.01	4.90	4.95
1432	NASDAQ	ARCT	Fri, Feb 1, 2019	5.00	5.11	4.93	5.00
1431	NASDAQ	ARCT	Thu, Jan 31, 2019	5.00	5.16	4.93	5.00
1430	NASDAQ	ARCT	Wed, Jan 30, 2019	5.24	5.62	4.94	5.00
1429	NASDAQ	ARCT	Tue, Jan 29, 2019	4.96	5.30	4.96	5.18
1428	NASDAQ	ARCT	Mon, Jan 28, 2019	5.05	5.47	4.84	5.00
1427	NASDAQ	ARCT	Fri, Jan 25, 2019	4.98	5.09	4.90	5.06
1426	NASDAQ	ARCT	Thu, Jan 24, 2019	4.93	5.15	4.75	4.92
1425	NASDAQ	ARCT	Wed, Jan 23, 2019	5.00	5.00	4.95	4.98
1424	NASDAQ	ARCT	Tue, Jan 22, 2019	5.05	5.18	4.85	4.94
1423	NASDAQ	ARCT	Fri, Jan 18, 2019	5.14	5.29	5.00	5.02
1422	NASDAQ	ARCT	Thu, Jan 17, 2019	5.00	5.29	5.00	5.15
1421	NASDAQ	ARCT	Wed, Jan 16, 2019	5.23	5.28	4.86	5.10
1420	NASDAQ	ARCT	Tue, Jan 15, 2019	5.01	5.35	5.00	5.10
1419	NASDAQ	ARCT	Mon, Jan 14, 2019	5.00	5.79	4.82	5.00
1418	NASDAQ	ARCT	Fri, Jan 11, 2019	5.33	5.44	5.00	5.00
1417	NASDAQ	ARCT	Thu, Jan 10, 2019	5.42	5.42	5.20	5.31
1416	NASDAQ	ARCT	Wed, Jan 9, 2019	5.45	5.48	5.31	5.41
1415	NASDAQ	ARCT	Tue, Jan 8, 2019	5.38	5.49	5.21	5.41
1414	NASDAQ	ARCT	Mon, Jan 7, 2019	5.18	5.48	5.05	5.28
1413	NASDAQ	ARCT	Fri, Jan 4, 2019	5.03	5.26	5.02	5.13
1412	NASDAQ	ARCT	Thu, Jan 3, 2019	4.68	4.92	4.65	4.85
1411	NASDAQ	ARCT	Wed, Jan 2, 2019	4.53	4.76	4.38	4.69
1410	NASDAQ	ARCT	Mon, Dec 31, 2018	4.15	4.68	4.15	4.53
1409	NASDAQ	ARCT	Fri, Dec 28, 2018	4.34	4.34	4.11	4.11
1408	NASDAQ	ARCT	Thu, Dec 27, 2018	4.38	4.47	4.17	4.30
1407	NASDAQ	ARCT	Wed, Dec 26, 2018	4.55	4.55	4.25	4.42
1406	NASDAQ	ARCT	Mon, Dec 24, 2018	4.43	4.90	4.18	4.56
1405	NASDAQ	ARCT	Fri, Dec 21, 2018	4.86	5.05	4.38	4.47
1404	NASDAQ	ARCT	Thu, Dec 20, 2018	6.14	6.37	4.80	4.84
1403	NASDAQ	ARCT	Wed, Dec 19, 2018	5.49	5.49	5.12	5.13
1402	NASDAQ	ARCT	Tue, Dec 18, 2018	5.50	5.94	5.40	5.45
1401	NASDAQ	ARCT	Mon, Dec 17, 2018	5.56	5.95	5.39	5.48
1400	NASDAQ	ARCT	Fri, Dec 14, 2018	5.43	5.58	5.15	5.55
1399	NASDAQ	ARCT	Thu, Dec 13, 2018	5.33	5.77	5.18	5.45
1398	NASDAQ	ARCT	Wed, Dec 12, 2018	5.71	5.71	5.10	5.43
1397	NASDAQ	ARCT	Tue, Dec 11, 2018	5.22	6.18	5.07	5.10
1396	NASDAQ	ARCT	Mon, Dec 10, 2018	5.45	6.14	5.07	5.08
1395	NASDAQ	ARCT	Fri, Dec 7, 2018	5.49	6.16	5.40	5.49
1394	NASDAQ	ARCT	Thu, Dec 6, 2018	5.69	5.69	5.37	5.53
1393	NASDAQ	ARCT	Tue, Dec 4, 2018	6.12	6.14	5.75	5.85
1392	NASDAQ	ARCT	Mon, Dec 3, 2018	6.30	6.44	6.05	6.12
1391	NASDAQ	ARCT	Fri, Nov 30, 2018	6.26	6.48	6.24	6.25
1390	NASDAQ	ARCT	Thu, Nov 29, 2018	6.23	6.35	6.16	6.35
1389	NASDAQ	ARCT	Wed, Nov 28, 2018	6.24	6.29	6.00	6.11
1388	NASDAQ	ARCT	Tue, Nov 27, 2018	6.16	6.38	5.95	5.99
1387	NASDAQ	ARCT	Mon, Nov 26, 2018	6.38	6.40	6.30	6.40
1386	NASDAQ	ARCT	Fri, Nov 23, 2018	6.13	6.60	6.10	6.27
1385	NASDAQ	ARCT	Wed, Nov 21, 2018	6.15	6.17	6.05	6.15
1384	NASDAQ	ARCT	Tue, Nov 20, 2018	6.45	6.45	6.06	6.08
1383	NASDAQ	ARCT	Mon, Nov 19, 2018	6.56	6.56	6.39	6.53
1382	NASDAQ	ARCT	Fri, Nov 16, 2018	6.50	6.81	6.46	6.81
1381	NASDAQ	ARCT	Thu, Nov 15, 2018	6.19	6.78	6.19	6.78
1380	NASDAQ	ARCT	Wed, Nov 14, 2018	6.82	6.82	6.16	6.16
1379	NASDAQ	ARCT	Tue, Nov 13, 2018	6.81	6.87	6.72	6.87
1378	NASDAQ	ARCT	Mon, Nov 12, 2018	6.99	7.24	6.81	6.88
1377	NASDAQ	ARCT	Fri, Nov 9, 2018	7.05	7.05	6.87	7.01
1376	NASDAQ	ARCT	Thu, Nov 8, 2018	7.16	7.25	6.83	7.16
1375	NASDAQ	ARCT	Wed, Nov 7, 2018	7.20	7.20	6.89	6.92
1374	NASDAQ	ARCT	Tue, Nov 6, 2018	7.14	7.23	6.89	7.13
1373	NASDAQ	ARCT	Mon, Nov 5, 2018	6.86	7.42	6.85	7.20
1372	NASDAQ	ARCT	Fri, Nov 2, 2018	6.15	7.00	5.91	7.00
1371	NASDAQ	ARCT	Thu, Nov 1, 2018	5.50	6.14	5.49	6.14
1370	NASDAQ	ARCT	Wed, Oct 31, 2018	5.25	5.41	5.20	5.41
1369	NASDAQ	ARCT	Tue, Oct 30, 2018	5.13	5.31	5.05	5.24
1368	NASDAQ	ARCT	Mon, Oct 29, 2018	4.85	5.31	4.85	5.16
1367	NASDAQ	ARCT	Fri, Oct 26, 2018	4.99	5.30	4.80	4.80
1366	NASDAQ	ARCT	Thu, Oct 25, 2018	5.14	5.35	4.92	4.97
1365	NASDAQ	ARCT	Wed, Oct 24, 2018	5.23	5.96	4.91	4.92
1364	NASDAQ	ARCT	Tue, Oct 23, 2018	5.50	5.68	5.20	5.20
1363	NASDAQ	ARCT	Mon, Oct 22, 2018	6.60	6.60	5.50	5.51
1362	NASDAQ	ARCT	Fri, Oct 19, 2018	6.75	7.04	6.50	6.69
1361	NASDAQ	ARCT	Thu, Oct 18, 2018	7.00	7.11	6.76	6.90
1360	NASDAQ	ARCT	Wed, Oct 17, 2018	6.81	7.00	6.78	6.95
1359	NASDAQ	ARCT	Tue, Oct 16, 2018	6.98	7.18	6.52	6.87
1358	NASDAQ	ARCT	Mon, Oct 15, 2018	6.99	7.16	6.96	6.97
1357	NASDAQ	ARCT	Fri, Oct 12, 2018	6.86	7.00	6.61	7.00
1356	NASDAQ	ARCT	Thu, Oct 11, 2018	7.04	7.22	6.34	6.72
1355	NASDAQ	ARCT	Wed, Oct 10, 2018	7.45	7.45	7.15	7.29
1354	NASDAQ	ARCT	Tue, Oct 9, 2018	7.35	7.63	7.21	7.38
1353	NASDAQ	ARCT	Mon, Oct 8, 2018	7.73	7.86	7.07	7.42
1352	NASDAQ	ARCT	Fri, Oct 5, 2018	7.45	7.92	7.06	7.90
1351	NASDAQ	ARCT	Thu, Oct 4, 2018	8.24	8.24	7.50	7.50
1350	NASDAQ	ARCT	Wed, Oct 3, 2018	8.40	8.53	8.19	8.31
1349	NASDAQ	ARCT	Tue, Oct 2, 2018	8.56	8.78	8.47	8.47
1348	NASDAQ	ARCT	Mon, Oct 1, 2018	8.82	9.25	8.59	8.75
1347	NASDAQ	ARCT	Fri, Sep 28, 2018	8.50	8.84	8.50	8.84
1346	NASDAQ	ARCT	Thu, Sep 27, 2018	8.62	8.79	8.50	8.51
1345	NASDAQ	ARCT	Wed, Sep 26, 2018	9.35	9.48	8.71	8.71
1344	NASDAQ	ARCT	Tue, Sep 25, 2018	9.67	9.67	9.40	9.40
1343	NASDAQ	ARCT	Mon, Sep 24, 2018	9.80	9.86	9.46	9.68
1342	NASDAQ	ARCT	Fri, Sep 21, 2018	9.90	9.90	9.38	9.80
1341	NASDAQ	ARCT	Thu, Sep 20, 2018	9.98	10.00	9.61	9.75
1340	NASDAQ	ARCT	Wed, Sep 19, 2018	9.30	9.50	9.20	9.39
1339	NASDAQ	ARCT	Tue, Sep 18, 2018	9.30	9.36	8.85	9.17
1338	NASDAQ	ARCT	Mon, Sep 17, 2018	9.05	9.41	9.05	9.25
1337	NASDAQ	ARCT	Fri, Sep 14, 2018	8.45	9.37	8.40	9.13
1336	NASDAQ	ARCT	Thu, Sep 13, 2018	8.19	8.50	8.12	8.44
1335	NASDAQ	ARCT	Wed, Sep 12, 2018	8.23	8.27	8.00	8.11
1334	NASDAQ	ARCT	Tue, Sep 11, 2018	7.96	8.23	7.96	8.17
1333	NASDAQ	ARCT	Mon, Sep 10, 2018	8.06	8.20	7.96	7.96
1332	NASDAQ	ARCT	Fri, Sep 7, 2018	8.10	8.20	7.94	8.10
1331	NASDAQ	ARCT	Thu, Sep 6, 2018	8.05	8.21	7.90	7.92
1330	NASDAQ	ARCT	Wed, Sep 5, 2018	8.01	8.05	7.68	8.00
1329	NASDAQ	ARCT	Tue, Sep 4, 2018	8.04	8.10	7.90	8.00
1328	NASDAQ	ARCT	Fri, Aug 31, 2018	8.08	8.14	7.86	8.10
1327	NASDAQ	ARCT	Thu, Aug 30, 2018	7.78	8.15	7.78	8.05
1326	NASDAQ	ARCT	Wed, Aug 29, 2018	7.68	8.19	7.68	8.04
1325	NASDAQ	ARCT	Tue, Aug 28, 2018	8.11	8.12	7.68	7.77
1324	NASDAQ	ARCT	Mon, Aug 27, 2018	7.98	8.18	7.95	8.08
1323	NASDAQ	ARCT	Fri, Aug 24, 2018	7.95	8.05	7.59	8.00
1322	NASDAQ	ARCT	Thu, Aug 23, 2018	7.99	8.00	7.90	8.00
1321	NASDAQ	ARCT	Wed, Aug 22, 2018	7.89	8.00	7.89	7.99
1320	NASDAQ	ARCT	Tue, Aug 21, 2018	8.00	8.16	7.85	7.98
1319	NASDAQ	ARCT	Mon, Aug 20, 2018	8.10	8.10	7.66	7.95
1318	NASDAQ	ARCT	Fri, Aug 17, 2018	7.89	8.17	7.67	8.15
1317	NASDAQ	ARCT	Thu, Aug 16, 2018	7.81	8.00	7.63	7.93
1316	NASDAQ	ARCT	Wed, Aug 15, 2018	7.89	8.00	7.53	8.00
1315	NASDAQ	ARCT	Tue, Aug 14, 2018	8.04	8.04	7.84	8.00
1314	NASDAQ	ARCT	Mon, Aug 13, 2018	7.90	8.10	7.88	8.01
1313	NASDAQ	ARCT	Fri, Aug 10, 2018	7.77	7.90	7.69	7.90
1312	NASDAQ	ARCT	Thu, Aug 9, 2018	7.75	7.90	7.61	7.90
1311	NASDAQ	ARCT	Wed, Aug 8, 2018	7.47	7.65	7.36	7.54
1310	NASDAQ	ARCT	Tue, Aug 7, 2018	7.51	7.95	7.34	7.52
1309	NASDAQ	ARCT	Mon, Aug 6, 2018	7.58	7.93	7.29	7.45
1308	NASDAQ	ARCT	Fri, Aug 3, 2018	7.62	7.88	7.11	7.45
1307	NASDAQ	ARCT	Thu, Aug 2, 2018	7.92	7.92	7.38	7.45
1306	NASDAQ	ARCT	Wed, Aug 1, 2018	7.88	8.18	7.83	7.83
1305	NASDAQ	ARCT	Tue, Jul 31, 2018	8.05	8.14	7.84	7.98
1304	NASDAQ	ARCT	Mon, Jul 30, 2018	8.21	8.21	7.84	8.04
1303	NASDAQ	ARCT	Fri, Jul 27, 2018	8.12	8.12	7.81	7.91
1302	NASDAQ	ARCT	Thu, Jul 26, 2018	8.39	8.40	7.93	8.00
1301	NASDAQ	ARCT	Wed, Jul 25, 2018	8.48	8.48	8.04	8.32
1300	NASDAQ	ARCT	Tue, Jul 24, 2018	8.23	8.27	8.08	8.16
1299	NASDAQ	ARCT	Mon, Jul 23, 2018	8.47	8.66	8.23	8.30
1298	NASDAQ	ARCT	Fri, Jul 20, 2018	8.46	8.46	8.28	8.34
1297	NASDAQ	ARCT	Thu, Jul 19, 2018	8.35	8.51	8.35	8.49
1296	NASDAQ	ARCT	Wed, Jul 18, 2018	8.50	8.50	8.36	8.36
1295	NASDAQ	ARCT	Tue, Jul 17, 2018	8.47	8.50	8.34	8.49
1294	NASDAQ	ARCT	Mon, Jul 16, 2018	8.64	8.87	8.20	8.31
1293	NASDAQ	ARCT	Fri, Jul 13, 2018	8.75	8.80	7.99	8.76
1292	NASDAQ	ARCT	Thu, Jul 12, 2018	8.50	8.50	7.82	8.40
1291	NASDAQ	ARCT	Wed, Jul 11, 2018	8.86	8.92	8.34	8.34
1290	NASDAQ	ARCT	Tue, Jul 10, 2018	8.70	8.70	8.33	8.39
1289	NASDAQ	ARCT	Mon, Jul 9, 2018	9.00	9.19	8.71	8.84
1288	NASDAQ	ARCT	Fri, Jul 6, 2018	9.23	9.23	8.70	9.01
1287	NASDAQ	ARCT	Thu, Jul 5, 2018	9.22	9.33	8.99	9.04
1286	NASDAQ	ARCT	Tue, Jul 3, 2018	8.75	9.22	8.66	9.00
1285	NASDAQ	ARCT	Mon, Jul 2, 2018	8.78	8.93	8.41	8.66
1284	NASDAQ	ARCT	Fri, Jun 29, 2018	8.76	9.01	8.44	8.48
1283	NASDAQ	ARCT	Thu, Jun 28, 2018	9.11	9.11	8.40	8.80
1282	NASDAQ	ARCT	Wed, Jun 27, 2018	9.44	9.44	9.06	9.15
1281	NASDAQ	ARCT	Tue, Jun 26, 2018	9.10	9.45	9.01	9.37
1280	NASDAQ	ARCT	Mon, Jun 25, 2018	9.33	9.33	8.85	9.12
1279	NASDAQ	ARCT	Fri, Jun 22, 2018	8.99	9.40	8.60	9.40
1278	NASDAQ	ARCT	Thu, Jun 21, 2018	8.85	9.56	8.85	8.98
1277	NASDAQ	ARCT	Wed, Jun 20, 2018	8.93	9.40	8.78	9.16
1276	NASDAQ	ARCT	Tue, Jun 19, 2018	9.05	9.07	8.41	8.82
1275	NASDAQ	ARCT	Mon, Jun 18, 2018	9.30	9.40	8.69	9.06
1274	NASDAQ	ARCT	Fri, Jun 15, 2018	8.45	9.44	8.45	9.25
1273	NASDAQ	ARCT	Thu, Jun 14, 2018	8.44	8.95	8.26	8.60
1272	NASDAQ	ARCT	Wed, Jun 13, 2018	8.22	8.47	8.21	8.43
1271	NASDAQ	ARCT	Tue, Jun 12, 2018	8.40	8.77	8.03	8.15
1270	NASDAQ	ARCT	Mon, Jun 11, 2018	7.76	8.54	7.67	8.49
1269	NASDAQ	ARCT	Fri, Jun 8, 2018	7.26	7.55	7.05	7.51
1268	NASDAQ	ARCT	Thu, Jun 7, 2018	7.07	7.58	7.06	7.25
1267	NASDAQ	ARCT	Wed, Jun 6, 2018	6.74	7.25	6.74	7.02
1266	NASDAQ	ARCT	Tue, Jun 5, 2018	6.24	6.79	6.24	6.79
1265	NASDAQ	ARCT	Mon, Jun 4, 2018	5.82	6.43	5.75	6.28
1264	NASDAQ	ARCT	Fri, Jun 1, 2018	6.01	6.01	5.57	5.63
1263	NASDAQ	ARCT	Thu, May 31, 2018	6.98	6.98	5.92	5.92
1262	NASDAQ	ARCT	Wed, May 30, 2018	6.34	6.62	6.30	6.34
1261	NASDAQ	ARCT	Tue, May 29, 2018	6.12	6.95	6.12	6.34
1260	NASDAQ	ARCT	Fri, May 25, 2018	6.14	6.31	6.05	6.10
1259	NASDAQ	ARCT	Thu, May 24, 2018	6.71	6.74	6.18	6.20
1258	NASDAQ	ARCT	Wed, May 23, 2018	7.04	7.43	6.66	6.69
1257	NASDAQ	ARCT	Tue, May 22, 2018	6.07	7.00	6.07	7.00
1256	NASDAQ	ARCT	Mon, May 21, 2018	6.04	6.25	6.03	6.03
1255	NASDAQ	ARCT	Fri, May 18, 2018	6.17	6.20	6.02	6.09
1254	NASDAQ	ARCT	Thu, May 17, 2018	5.93	6.35	5.92	6.17
1253	NASDAQ	ARCT	Wed, May 16, 2018	5.64	5.95	5.64	5.93
1252	NASDAQ	ARCT	Tue, May 15, 2018	5.56	5.74	5.51	5.69
1251	NASDAQ	ARCT	Mon, May 14, 2018	5.73	5.73	5.57	5.60
1250	NASDAQ	ARCT	Fri, May 11, 2018	5.59	5.78	5.56	5.69
1249	NASDAQ	ARCT	Thu, May 10, 2018	5.71	5.81	5.50	5.55
1248	NASDAQ	ARCT	Wed, May 9, 2018	5.55	5.77	5.52	5.75
1247	NASDAQ	ARCT	Tue, May 8, 2018	5.48	5.85	5.31	5.48
1246	NASDAQ	ARCT	Mon, May 7, 2018	5.77	5.77	5.34	5.47
1245	NASDAQ	ARCT	Fri, May 4, 2018	5.78	5.97	5.72	5.72
1244	NASDAQ	ARCT	Thu, May 3, 2018	5.58	5.88	5.54	5.86
1243	NASDAQ	ARCT	Wed, May 2, 2018	5.10	5.60	5.08	5.59
1242	NASDAQ	ARCT	Tue, May 1, 2018	5.47	5.47	4.94	5.00
1241	NASDAQ	ARCT	Mon, Apr 30, 2018	5.12	5.19	5.09	5.13
1240	NASDAQ	ARCT	Fri, Apr 27, 2018	4.93	5.13	4.93	5.06
1239	NASDAQ	ARCT	Thu, Apr 26, 2018	5.15	5.23	4.90	4.91
1238	NASDAQ	ARCT	Wed, Apr 25, 2018	5.32	5.33	5.09	5.10
1237	NASDAQ	ARCT	Tue, Apr 24, 2018	5.16	5.38	5.12	5.20
1236	NASDAQ	ARCT	Mon, Apr 23, 2018	5.19	5.37	5.11	5.11
1235	NASDAQ	ARCT	Fri, Apr 20, 2018	5.59	5.67	5.12	5.17
1234	NASDAQ	ARCT	Thu, Apr 19, 2018	5.69	5.69	5.52	5.65
1233	NASDAQ	ARCT	Wed, Apr 18, 2018	5.55	5.82	5.33	5.70
1232	NASDAQ	ARCT	Tue, Apr 17, 2018	5.30	5.50	5.25	5.42
1231	NASDAQ	ARCT	Mon, Apr 16, 2018	5.49	5.55	5.11	5.29
1230	NASDAQ	ARCT	Fri, Apr 13, 2018	5.36	5.48	5.12	5.40
1229	NASDAQ	ARCT	Thu, Apr 12, 2018	5.35	5.81	5.35	5.38
1228	NASDAQ	ARCT	Wed, Apr 11, 2018	5.14	5.57	5.13	5.29
1227	NASDAQ	ARCT	Tue, Apr 10, 2018	5.43	5.73	5.18	5.24
1226	NASDAQ	ARCT	Mon, Apr 9, 2018	5.20	5.46	5.05	5.41
1225	NASDAQ	ARCT	Fri, Apr 6, 2018	5.32	5.32	5.00	5.13
1224	NASDAQ	ARCT	Thu, Apr 5, 2018	5.25	5.44	5.23	5.23
1223	NASDAQ	ARCT	Wed, Apr 4, 2018	5.32	5.49	5.18	5.18
1222	NASDAQ	ARCT	Tue, Apr 3, 2018	5.24	5.57	5.12	5.34
1221	NASDAQ	ARCT	Mon, Apr 2, 2018	5.48	5.55	5.06	5.16
1220	NASDAQ	ARCT	Thu, Mar 29, 2018	5.73	5.77	5.50	5.50
1219	NASDAQ	ARCT	Wed, Mar 28, 2018	5.93	5.93	5.06	5.61
1218	NASDAQ	ARCT	Tue, Mar 27, 2018	5.65	5.70	5.22	5.51
1217	NASDAQ	ARCT	Mon, Mar 26, 2018	5.76	5.93	5.60	5.71
1216	NASDAQ	ARCT	Fri, Mar 23, 2018	5.65	5.76	5.52	5.76
1215	NASDAQ	ARCT	Thu, Mar 22, 2018	5.95	5.95	5.60	5.67
1214	NASDAQ	ARCT	Wed, Mar 21, 2018	5.74	5.97	5.55	5.97
1213	NASDAQ	ARCT	Tue, Mar 20, 2018	5.85	5.87	5.63	5.69
1212	NASDAQ	ARCT	Mon, Mar 19, 2018	5.98	6.02	5.67	5.76
1211	NASDAQ	ARCT	Fri, Mar 16, 2018	6.03	6.20	5.99	5.99
1210	NASDAQ	ARCT	Thu, Mar 15, 2018	6.02	6.22	5.94	6.01
1209	NASDAQ	ARCT	Wed, Mar 14, 2018	5.95	6.17	5.92	5.98
1208	NASDAQ	ARCT	Tue, Mar 13, 2018	5.95	6.21	5.80	5.94
1207	NASDAQ	ARCT	Mon, Mar 12, 2018	5.65	6.54	5.56	5.91
1206	NASDAQ	ARCT	Fri, Mar 9, 2018	5.83	5.83	5.37	5.68
1205	NASDAQ	ARCT	Thu, Mar 8, 2018	5.49	5.87	5.49	5.85
1204	NASDAQ	ARCT	Wed, Mar 7, 2018	5.87	5.87	5.40	5.64
1203	NASDAQ	ARCT	Tue, Mar 6, 2018	5.78	5.89	5.55	5.66
1202	NASDAQ	ARCT	Mon, Mar 5, 2018	5.54	5.87	5.42	5.76
1201	NASDAQ	ARCT	Fri, Mar 2, 2018	5.50	5.70	5.40	5.59
1200	NASDAQ	ARCT	Thu, Mar 1, 2018	5.57	5.69	5.31	5.53
1199	NASDAQ	ARCT	Wed, Feb 28, 2018	5.15	5.61	5.15	5.60
1198	NASDAQ	ARCT	Tue, Feb 27, 2018	5.50	5.73	5.12	5.62
1197	NASDAQ	ARCT	Mon, Feb 26, 2018	5.80	5.80	5.66	5.70
1196	NASDAQ	ARCT	Fri, Feb 23, 2018	5.60	5.85	5.50	5.68
1195	NASDAQ	ARCT	Thu, Feb 22, 2018	5.31	5.78	5.31	5.54
1194	NASDAQ	ARCT	Wed, Feb 21, 2018	5.53	5.72	5.27	5.58
1193	NASDAQ	ARCT	Tue, Feb 20, 2018	5.79	5.91	5.55	5.59
1192	NASDAQ	ARCT	Fri, Feb 16, 2018	5.47	6.20	5.47	5.77
1191	NASDAQ	ARCT	Thu, Feb 15, 2018	5.56	5.57	5.13	5.52
1190	NASDAQ	ARCT	Wed, Feb 14, 2018	5.35	5.53	5.27	5.53
1189	NASDAQ	ARCT	Tue, Feb 13, 2018	5.51	5.63	4.78	5.30
1188	NASDAQ	ARCT	Mon, Feb 12, 2018	5.39	5.71	5.19	5.65
1187	NASDAQ	ARCT	Fri, Feb 9, 2018	5.91	5.91	4.79	5.37
1186	NASDAQ	ARCT	Thu, Feb 8, 2018	6.40	6.99	5.81	5.93
1185	NASDAQ	ARCT	Wed, Feb 7, 2018	6.34	6.70	6.10	6.40
1184	NASDAQ	ARCT	Tue, Feb 6, 2018	6.90	7.00	6.40	6.87
1183	NASDAQ	ARCT	Mon, Feb 5, 2018	5.98	7.21	5.98	6.83
1182	NASDAQ	ARCT	Fri, Feb 2, 2018	7.00	7.15	5.78	5.93
1181	NASDAQ	ARCT	Thu, Feb 1, 2018	7.66	7.69	7.14	7.31
1180	NASDAQ	ARCT	Wed, Jan 31, 2018	8.06	8.14	7.55	7.76
1179	NASDAQ	ARCT	Tue, Jan 30, 2018	8.75	8.96	7.96	8.00
1178	NASDAQ	ARCT	Mon, Jan 29, 2018	8.95	8.98	8.66	8.86
1177	NASDAQ	ARCT	Fri, Jan 26, 2018	8.83	9.17	8.70	8.86
1176	NASDAQ	ARCT	Thu, Jan 25, 2018	8.99	9.04	8.66	8.74
1175	NASDAQ	ARCT	Wed, Jan 24, 2018	9.42	9.49	8.53	9.09
1174	NASDAQ	ARCT	Tue, Jan 23, 2018	9.37	10.15	9.24	9.36
1173	NASDAQ	ARCT	Mon, Jan 22, 2018	9.36	9.40	9.25	9.37
1172	NASDAQ	ARCT	Fri, Jan 19, 2018	9.30	9.46	9.09	9.15
1171	NASDAQ	ARCT	Thu, Jan 18, 2018	9.55	9.58	9.21	9.30
1170	NASDAQ	ARCT	Wed, Jan 17, 2018	9.39	9.84	9.25	9.56
1169	NASDAQ	ARCT	Tue, Jan 16, 2018	9.07	9.27	8.92	9.12
1168	NASDAQ	ARCT	Fri, Jan 12, 2018	8.82	9.40	8.82	9.07
1167	NASDAQ	ARCT	Thu, Jan 11, 2018	9.50	9.90	8.84	9.06
1166	NASDAQ	ARCT	Wed, Jan 10, 2018	9.03	9.74	8.86	9.51
1165	NASDAQ	ARCT	Tue, Jan 9, 2018	9.70	10.43	9.05	9.28
1164	NASDAQ	ARCT	Mon, Jan 8, 2018	9.36	10.45	9.00	9.60
1163	NASDAQ	ARCT	Fri, Jan 5, 2018	9.48	9.83	9.00	9.47
1162	NASDAQ	ARCT	Thu, Jan 4, 2018	8.30	9.48	8.20	9.48
1161	NASDAQ	ARCT	Wed, Jan 3, 2018	8.10	8.10	7.70	7.81
1160	NASDAQ	ARCT	Tue, Jan 2, 2018	8.00	8.12	7.88	7.99
1159	NASDAQ	ARCT	Fri, Dec 29, 2017	8.05	8.12	7.94	7.95
1158	NASDAQ	ARCT	Thu, Dec 28, 2017	8.15	8.24	8.01	8.13
1157	NASDAQ	ARCT	Wed, Dec 27, 2017	8.00	8.25	8.00	8.23
1156	NASDAQ	ARCT	Tue, Dec 26, 2017	8.26	8.29	8.00	8.05
1155	NASDAQ	ARCT	Fri, Dec 22, 2017	8.36	8.38	8.22	8.32
1154	NASDAQ	ARCT	Thu, Dec 21, 2017	8.43	8.49	8.37	8.42
1153	NASDAQ	ARCT	Wed, Dec 20, 2017	8.26	8.48	8.12	8.48
1152	NASDAQ	ARCT	Tue, Dec 19, 2017	8.40	8.40	8.12	8.23
1151	NASDAQ	ARCT	Mon, Dec 18, 2017	8.17	8.66	8.17	8.33
1150	NASDAQ	ARCT	Fri, Dec 15, 2017	8.68	8.68	8.19	8.19
1149	NASDAQ	ARCT	Thu, Dec 14, 2017	8.83	8.83	8.33	8.51
1148	NASDAQ	ARCT	Wed, Dec 13, 2017	8.33	8.90	8.24	8.90
1147	NASDAQ	ARCT	Tue, Dec 12, 2017	8.43	8.56	8.21	8.48
1146	NASDAQ	ARCT	Mon, Dec 11, 2017	8.69	8.78	8.53	8.56
1145	NASDAQ	ARCT	Fri, Dec 8, 2017	8.67	8.80	8.56	8.75
1144	NASDAQ	ARCT	Thu, Dec 7, 2017	8.48	8.77	8.40	8.56
1143	NASDAQ	ARCT	Wed, Dec 6, 2017	8.77	8.86	8.50	8.55
1142	NASDAQ	ARCT	Tue, Dec 5, 2017	8.93	9.18	8.76	8.85
1141	NASDAQ	ARCT	Mon, Dec 4, 2017	9.18	9.26	8.90	9.01
1140	NASDAQ	ARCT	Fri, Dec 1, 2017	9.02	9.20	8.95	9.17
1139	NASDAQ	ARCT	Thu, Nov 30, 2017	9.01	9.30	8.82	8.82
1138	NASDAQ	ARCT	Wed, Nov 29, 2017	8.97	9.43	8.72	9.11
1137	NASDAQ	ARCT	Tue, Nov 28, 2017	8.70	8.97	8.41	8.71
1136	NASDAQ	ARCT	Mon, Nov 27, 2017	8.90	9.02	8.53	8.64
1135	NASDAQ	ARCT	Fri, Nov 24, 2017	9.28	9.30	8.91	9.01
1134	NASDAQ	ARCT	Wed, Nov 22, 2017	9.03	9.47	8.81	9.10
1133	NASDAQ	ARCT	Tue, Nov 21, 2017	8.81	9.15	8.65	8.87
1132	NASDAQ	ARCT	Mon, Nov 20, 2017	9.72	9.95	8.73	8.80
1131	NASDAQ	ARCT	Fri, Nov 17, 2017	10.21	10.38	9.29	10.01
1130	NASDAQ	ARCT	Thu, Nov 16, 2017	10.06	10.90	10.02	10.30
1129	NASDAQ	ARCT	Mon, Nov 13, 2017	9.73	10.36	9.73	10.08
1128	NASDAQ	ARCT	Fri, Nov 10, 2017	9.38	9.94	9.10	9.73
1127	NASDAQ	ARCT	Thu, Nov 9, 2017	9.31	9.80	9.10	9.38
1126	NASDAQ	ARCT	Wed, Nov 8, 2017	10.15	10.15	9.24	9.45
1125	NASDAQ	ARCT	Tue, Nov 7, 2017	10.15	10.36	9.94	10.08
1124	NASDAQ	ARCT	Mon, Nov 6, 2017	10.29	10.85	9.87	10.08
1123	NASDAQ	ARCT	Fri, Nov 3, 2017	10.01	10.43	9.94	10.29
1122	NASDAQ	ARCT	Thu, Nov 2, 2017	10.43	10.57	9.59	10.01
1121	NASDAQ	ARCT	Wed, Nov 1, 2017	11.13	11.13	10.22	10.43
1120	NASDAQ	ARCT	Tue, Oct 31, 2017	10.64	11.48	10.64	10.99
1119	NASDAQ	ARCT	Mon, Oct 30, 2017	10.50	10.85	10.22	10.64
1118	NASDAQ	ARCT	Fri, Oct 27, 2017	10.36	10.64	9.80	10.50
1117	NASDAQ	ARCT	Thu, Oct 26, 2017	10.22	10.92	10.22	10.43
1116	NASDAQ	ARCT	Wed, Oct 25, 2017	10.43	10.43	9.73	10.08
1115	NASDAQ	ARCT	Tue, Oct 24, 2017	10.15	10.78	9.45	10.57
1114	NASDAQ	ARCT	Mon, Oct 23, 2017	10.85	10.99	9.66	10.22
1113	NASDAQ	ARCT	Fri, Oct 20, 2017	11.48	12.25	10.29	11.13
1112	NASDAQ	ARCT	Thu, Oct 19, 2017	12.04	15.19	10.57	10.57
1111	NASDAQ	ARCT	Wed, Oct 18, 2017	8.68	9.80	8.54	8.89
1110	NASDAQ	ARCT	Tue, Oct 17, 2017	7.98	8.78	7.91	8.61
1109	NASDAQ	ARCT	Mon, Oct 16, 2017	8.40	8.40	7.91	8.05
1108	NASDAQ	ARCT	Fri, Oct 13, 2017	8.05	8.82	7.00	8.47
1107	NASDAQ	ARCT	Thu, Oct 12, 2017	7.70	9.80	7.28	8.19
1106	NASDAQ	ARCT	Wed, Oct 11, 2017	7.70	8.05	7.56	7.67
1105	NASDAQ	ARCT	Tue, Oct 10, 2017	7.70	7.77	7.49	7.63
1104	NASDAQ	ARCT	Mon, Oct 9, 2017	7.56	7.89	7.21	7.63
1103	NASDAQ	ARCT	Fri, Oct 6, 2017	7.28	7.35	7.07	7.35
1102	NASDAQ	ARCT	Thu, Oct 5, 2017	7.00	7.28	6.86	7.07
1101	NASDAQ	ARCT	Wed, Oct 4, 2017	7.14	7.14	6.72	6.93
1100	NASDAQ	ARCT	Tue, Oct 3, 2017	7.35	7.49	7.00	7.08
1099	NASDAQ	ARCT	Mon, Oct 2, 2017	7.14	7.70	7.00	7.35
1098	NASDAQ	ARCT	Fri, Sep 29, 2017	7.21	7.28	7.00	7.07
1097	NASDAQ	ARCT	Thu, Sep 28, 2017	8.68	8.75	6.93	7.07
1096	NASDAQ	ARCT	Wed, Sep 27, 2017	7.77	7.91	7.70	7.77
1095	NASDAQ	ARCT	Tue, Sep 26, 2017	7.81	7.84	7.56	7.77
1094	NASDAQ	ARCT	Mon, Sep 25, 2017	7.77	7.91	7.49	7.84
1093	NASDAQ	ARCT	Fri, Sep 22, 2017	7.84	7.84	7.70	7.84
1092	NASDAQ	ARCT	Thu, Sep 21, 2017	7.70	7.84	7.42	7.70
1091	NASDAQ	ARCT	Wed, Sep 20, 2017	7.42	7.70	7.42	7.56
1090	NASDAQ	ARCT	Tue, Sep 19, 2017	7.42	7.56	7.42	7.42
1089	NASDAQ	ARCT	Mon, Sep 18, 2017	7.91	7.91	7.49	7.49
1088	NASDAQ	ARCT	Fri, Sep 15, 2017	7.70	7.88	7.68	7.84
1087	NASDAQ	ARCT	Thu, Sep 14, 2017	7.84	7.91	7.50	7.70
1086	NASDAQ	ARCT	Wed, Sep 13, 2017	7.70	7.91	7.49	7.84
1085	NASDAQ	ARCT	Tue, Sep 12, 2017	7.91	7.98	7.63	7.77
1084	NASDAQ	ARCT	Mon, Sep 11, 2017	7.42	7.98	7.42	7.77
1083	NASDAQ	ARCT	Fri, Sep 8, 2017	7.14	7.63	7.14	7.46
1082	NASDAQ	ARCT	Thu, Sep 7, 2017	7.14	7.63	7.07	7.14
1081	NASDAQ	ARCT	Wed, Sep 6, 2017	7.07	7.21	7.07	7.07
1080	NASDAQ	ARCT	Tue, Sep 5, 2017	7.21	7.28	7.07	7.21
1079	NASDAQ	ARCT	Fri, Sep 1, 2017	7.07	7.28	7.07	7.21
1078	NASDAQ	ARCT	Thu, Aug 31, 2017	7.28	7.28	6.93	7.21
1077	NASDAQ	ARCT	Wed, Aug 30, 2017	7.00	7.21	6.79	7.07
1076	NASDAQ	ARCT	Tue, Aug 29, 2017	7.35	7.35	6.93	7.07
1075	NASDAQ	ARCT	Mon, Aug 28, 2017	7.00	7.35	7.00	7.21
1074	NASDAQ	ARCT	Fri, Aug 25, 2017	7.07	7.35	7.07	7.14
1073	NASDAQ	ARCT	Thu, Aug 24, 2017	7.07	7.31	6.82	7.14
1072	NASDAQ	ARCT	Wed, Aug 23, 2017	7.07	7.14	6.94	7.07
1071	NASDAQ	ARCT	Tue, Aug 22, 2017	7.00	7.07	6.86	7.07
1070	NASDAQ	ARCT	Mon, Aug 21, 2017	6.86	7.07	6.59	7.00
1069	NASDAQ	ARCT	Fri, Aug 18, 2017	7.21	7.28	6.52	7.14
1068	NASDAQ	ARCT	Thu, Aug 17, 2017	7.00	7.42	7.00	7.14
1067	NASDAQ	ARCT	Wed, Aug 16, 2017	7.07	7.28	7.00	7.07
1066	NASDAQ	ARCT	Tue, Aug 15, 2017	7.28	7.42	7.07	7.14
1065	NASDAQ	ARCT	Mon, Aug 14, 2017	7.28	7.56	7.21	7.32
1064	NASDAQ	ARCT	Fri, Aug 11, 2017	7.21	7.35	7.21	7.28
1063	NASDAQ	ARCT	Thu, Aug 10, 2017	7.14	7.21	7.14	7.21
1062	NASDAQ	ARCT	Wed, Aug 9, 2017	7.07	7.35	7.07	7.14
1061	NASDAQ	ARCT	Tue, Aug 8, 2017	7.42	7.49	7.07	7.14
1060	NASDAQ	ARCT	Mon, Aug 7, 2017	7.56	7.56	7.49	7.56
1059	NASDAQ	ARCT	Fri, Aug 4, 2017	7.70	7.70	7.42	7.56
1058	NASDAQ	ARCT	Thu, Aug 3, 2017	7.63	7.70	7.56	7.63
1057	NASDAQ	ARCT	Wed, Aug 2, 2017	7.70	7.84	7.63	7.70
1056	NASDAQ	ARCT	Tue, Aug 1, 2017	7.63	7.70	7.63	7.67
1055	NASDAQ	ARCT	Mon, Jul 31, 2017	7.84	7.84	7.70	7.77
1054	NASDAQ	ARCT	Fri, Jul 28, 2017	7.77	7.84	7.49	7.84
1053	NASDAQ	ARCT	Thu, Jul 27, 2017	7.84	7.98	7.70	7.77
1052	NASDAQ	ARCT	Wed, Jul 26, 2017	7.98	8.05	7.77	7.91
1051	NASDAQ	ARCT	Tue, Jul 25, 2017	7.84	7.98	7.70	7.84
1050	NASDAQ	ARCT	Mon, Jul 24, 2017	7.84	7.91	7.84	7.84
1049	NASDAQ	ARCT	Fri, Jul 21, 2017	8.05	8.12	7.84	7.91
1048	NASDAQ	ARCT	Thu, Jul 20, 2017	7.98	8.05	7.84	7.98
1047	NASDAQ	ARCT	Wed, Jul 19, 2017	7.91	7.98	7.84	7.84
1046	NASDAQ	ARCT	Tue, Jul 18, 2017	7.91	8.05	7.84	7.91
1045	NASDAQ	ARCT	Mon, Jul 17, 2017	7.98	8.08	7.84	7.91
1044	NASDAQ	ARCT	Fri, Jul 14, 2017	7.91	7.98	7.84	7.91
1043	NASDAQ	ARCT	Thu, Jul 13, 2017	7.98	7.98	7.84	7.98
1042	NASDAQ	ARCT	Wed, Jul 12, 2017	7.98	7.98	7.84	7.84
1041	NASDAQ	ARCT	Tue, Jul 11, 2017	7.91	7.98	7.84	7.91
1040	NASDAQ	ARCT	Mon, Jul 10, 2017	7.77	7.91	7.63	7.91
1039	NASDAQ	ARCT	Fri, Jul 7, 2017	7.77	7.84	7.63	7.77
1038	NASDAQ	ARCT	Thu, Jul 6, 2017	7.84	7.91	7.70	7.77
1037	NASDAQ	ARCT	Wed, Jul 5, 2017	8.05	8.05	7.84	7.91
1036	NASDAQ	ARCT	Mon, Jul 3, 2017	7.91	7.98	7.84	7.91
1035	NASDAQ	ARCT	Fri, Jun 30, 2017	7.84	8.05	7.77	7.84
1034	NASDAQ	ARCT	Thu, Jun 29, 2017	8.05	8.05	7.84	7.91
1033	NASDAQ	ARCT	Wed, Jun 28, 2017	7.98	8.05	7.85	7.98
1032	NASDAQ	ARCT	Tue, Jun 27, 2017	8.05	8.05	7.84	7.84
1031	NASDAQ	ARCT	Mon, Jun 26, 2017	7.84	8.05	7.84	8.05
1030	NASDAQ	ARCT	Fri, Jun 23, 2017	8.05	8.12	7.84	7.84
1029	NASDAQ	ARCT	Thu, Jun 22, 2017	7.84	7.91	7.77	7.84
1028	NASDAQ	ARCT	Wed, Jun 21, 2017	8.05	8.05	7.70	7.84
1027	NASDAQ	ARCT	Tue, Jun 20, 2017	8.05	8.26	7.84	7.91
1026	NASDAQ	ARCT	Mon, Jun 19, 2017	8.05	8.12	7.98	8.05
1025	NASDAQ	ARCT	Fri, Jun 16, 2017	8.12	8.19	7.84	7.84
1024	NASDAQ	ARCT	Thu, Jun 15, 2017	8.26	8.26	8.05	8.16
1023	NASDAQ	ARCT	Wed, Jun 14, 2017	8.26	8.33	8.12	8.33
1022	NASDAQ	ARCT	Tue, Jun 13, 2017	8.12	8.47	8.05	8.26
1021	NASDAQ	ARCT	Mon, Jun 12, 2017	8.26	8.40	8.12	8.26
1020	NASDAQ	ARCT	Fri, Jun 9, 2017	8.89	9.31	8.05	8.47
1019	NASDAQ	ARCT	Thu, Jun 8, 2017	7.91	8.05	7.84	7.91
1018	NASDAQ	ARCT	Wed, Jun 7, 2017	7.91	8.05	7.84	7.91
1017	NASDAQ	ARCT	Tue, Jun 6, 2017	7.98	7.98	7.84	7.91
1016	NASDAQ	ARCT	Mon, Jun 5, 2017	8.12	8.33	7.84	7.98
1015	NASDAQ	ARCT	Fri, Jun 2, 2017	8.47	8.61	8.12	8.26
1014	NASDAQ	ARCT	Thu, Jun 1, 2017	7.84	8.47	7.77	8.33
1013	NASDAQ	ARCT	Wed, May 31, 2017	7.84	7.98	7.77	7.77
1012	NASDAQ	ARCT	Tue, May 30, 2017	8.12	8.26	7.77	7.84
1011	NASDAQ	ARCT	Fri, May 26, 2017	8.05	8.05	7.77	7.91
1010	NASDAQ	ARCT	Thu, May 25, 2017	8.05	8.05	7.70	7.84
1009	NASDAQ	ARCT	Wed, May 24, 2017	8.26	8.26	7.70	7.91
1008	NASDAQ	ARCT	Tue, May 23, 2017	8.40	8.40	8.05	8.05
1007	NASDAQ	ARCT	Mon, May 22, 2017	8.19	8.40	8.12	8.26
1006	NASDAQ	ARCT	Fri, May 19, 2017	8.26	8.26	8.05	8.05
1005	NASDAQ	ARCT	Thu, May 18, 2017	8.12	8.26	8.05	8.12
1004	NASDAQ	ARCT	Wed, May 17, 2017	8.05	8.26	8.05	8.12
1003	NASDAQ	ARCT	Tue, May 16, 2017	8.40	8.55	8.12	8.23
1002	NASDAQ	ARCT	Mon, May 15, 2017	8.26	8.61	8.19	8.40
1001	NASDAQ	ARCT	Fri, May 12, 2017	8.19	8.26	8.05	8.19
1000	NASDAQ	ARCT	Thu, May 11, 2017	8.12	8.68	8.12	8.19
999	NASDAQ	ARCT	Wed, May 10, 2017	8.54	8.54	8.12	8.26
998	NASDAQ	ARCT	Tue, May 9, 2017	8.40	8.61	8.19	8.47
997	NASDAQ	ARCT	Mon, May 8, 2017	8.40	8.68	8.12	8.19
996	NASDAQ	ARCT	Fri, May 5, 2017	8.26	8.33	8.05	8.33
995	NASDAQ	ARCT	Thu, May 4, 2017	8.19	8.33	7.91	8.30
994	NASDAQ	ARCT	Wed, May 3, 2017	8.33	8.33	7.98	8.19
993	NASDAQ	ARCT	Tue, May 2, 2017	8.40	8.89	8.12	8.33
992	NASDAQ	ARCT	Mon, May 1, 2017	7.98	8.33	7.91	8.30
991	NASDAQ	ARCT	Fri, Apr 28, 2017	8.33	8.33	7.98	8.05
990	NASDAQ	ARCT	Thu, Apr 27, 2017	8.54	8.54	8.12	8.33
989	NASDAQ	ARCT	Wed, Apr 26, 2017	8.05	8.54	8.05	8.51
988	NASDAQ	ARCT	Tue, Apr 25, 2017	8.26	8.33	7.98	7.98
987	NASDAQ	ARCT	Mon, Apr 24, 2017	7.84	8.26	7.77	8.26
986	NASDAQ	ARCT	Fri, Apr 21, 2017	7.91	7.98	7.70	7.70
985	NASDAQ	ARCT	Thu, Apr 20, 2017	8.33	8.47	7.77	7.98
984	NASDAQ	ARCT	Wed, Apr 19, 2017	8.12	8.75	7.84	8.47
983	NASDAQ	ARCT	Tue, Apr 18, 2017	7.70	7.98	7.35	7.98
982	NASDAQ	ARCT	Mon, Apr 17, 2017	7.56	7.70	7.35	7.56
981	NASDAQ	ARCT	Thu, Apr 13, 2017	7.77	7.77	7.49	7.56
980	NASDAQ	ARCT	Wed, Apr 12, 2017	7.84	8.05	7.70	7.77
979	NASDAQ	ARCT	Tue, Apr 11, 2017	7.91	8.12	7.77	7.77
978	NASDAQ	ARCT	Mon, Apr 10, 2017	8.12	8.12	7.63	7.98
977	NASDAQ	ARCT	Fri, Apr 7, 2017	8.33	8.61	7.70	7.84
976	NASDAQ	ARCT	Thu, Apr 6, 2017	7.35	8.75	7.21	8.54
975	NASDAQ	ARCT	Wed, Apr 5, 2017	7.63	7.70	7.07	7.35
974	NASDAQ	ARCT	Tue, Apr 4, 2017	7.77	7.77	7.56	7.63
973	NASDAQ	ARCT	Mon, Apr 3, 2017	7.98	8.05	7.70	7.77
972	NASDAQ	ARCT	Fri, Mar 31, 2017	7.98	8.05	7.84	7.98
971	NASDAQ	ARCT	Thu, Mar 30, 2017	7.98	8.09	7.91	7.98
970	NASDAQ	ARCT	Wed, Mar 29, 2017	7.98	8.19	7.91	7.98
969	NASDAQ	ARCT	Tue, Mar 28, 2017	7.98	8.05	7.84	7.98
968	NASDAQ	ARCT	Mon, Mar 27, 2017	7.98	8.12	7.98	7.98
967	NASDAQ	ARCT	Fri, Mar 24, 2017	7.98	8.12	7.91	7.98
966	NASDAQ	ARCT	Thu, Mar 23, 2017	7.84	8.05	7.56	7.98
965	NASDAQ	ARCT	Wed, Mar 22, 2017	7.84	7.84	7.56	7.70
964	NASDAQ	ARCT	Tue, Mar 21, 2017	7.98	8.12	7.63	7.77
963	NASDAQ	ARCT	Mon, Mar 20, 2017	8.19	8.25	7.85	7.98
962	NASDAQ	ARCT	Fri, Mar 17, 2017	8.40	8.51	7.91	7.98
961	NASDAQ	ARCT	Thu, Mar 16, 2017	8.47	9.31	8.33	8.54
960	NASDAQ	ARCT	Wed, Mar 15, 2017	8.40	8.40	8.30	8.40
959	NASDAQ	ARCT	Tue, Mar 14, 2017	8.54	8.54	8.19	8.40
958	NASDAQ	ARCT	Mon, Mar 13, 2017	8.33	8.47	8.05	8.40
957	NASDAQ	ARCT	Fri, Mar 10, 2017	8.33	8.40	8.05	8.33
956	NASDAQ	ARCT	Thu, Mar 9, 2017	8.61	8.61	8.33	8.40
955	NASDAQ	ARCT	Wed, Mar 8, 2017	9.17	9.17	8.40	8.61
954	NASDAQ	ARCT	Tue, Mar 7, 2017	9.03	9.17	8.33	9.03
953	NASDAQ	ARCT	Mon, Mar 6, 2017	9.17	9.38	8.82	8.89
952	NASDAQ	ARCT	Fri, Mar 3, 2017	9.59	9.66	9.10	9.24
951	NASDAQ	ARCT	Thu, Mar 2, 2017	9.03	9.38	8.89	9.38
950	NASDAQ	ARCT	Wed, Mar 1, 2017	9.31	9.31	8.89	9.10
949	NASDAQ	ARCT	Tue, Feb 28, 2017	9.52	9.59	9.10	9.17
948	NASDAQ	ARCT	Mon, Feb 27, 2017	8.75	10.20	8.68	9.66
947	NASDAQ	ARCT	Fri, Feb 24, 2017	8.40	8.68	8.26	8.68
946	NASDAQ	ARCT	Thu, Feb 23, 2017	8.68	8.68	8.40	8.54
945	NASDAQ	ARCT	Wed, Feb 22, 2017	8.47	8.75	8.33	8.54
944	NASDAQ	ARCT	Tue, Feb 21, 2017	8.61	8.78	8.47	8.47
943	NASDAQ	ARCT	Fri, Feb 17, 2017	8.54	8.75	8.26	8.75
942	NASDAQ	ARCT	Thu, Feb 16, 2017	8.96	9.10	8.26	8.61
941	NASDAQ	ARCT	Wed, Feb 15, 2017	8.40	9.73	8.40	9.10
940	NASDAQ	ARCT	Tue, Feb 14, 2017	8.40	8.54	8.26	8.40
939	NASDAQ	ARCT	Mon, Feb 13, 2017	8.47	8.47	8.19	8.26
938	NASDAQ	ARCT	Fri, Feb 10, 2017	8.61	8.61	8.19	8.26
937	NASDAQ	ARCT	Thu, Feb 9, 2017	8.47	8.47	8.12	8.40
936	NASDAQ	ARCT	Wed, Feb 8, 2017	8.54	9.17	7.84	8.26
935	NASDAQ	ARCT	Tue, Feb 7, 2017	9.10	9.10	8.26	8.47
934	NASDAQ	ARCT	Mon, Feb 6, 2017	9.80	10.08	8.82	9.10
933	NASDAQ	ARCT	Fri, Feb 3, 2017	8.12	9.59	8.12	9.52
932	NASDAQ	ARCT	Thu, Feb 2, 2017	8.96	9.10	8.06	8.12
931	NASDAQ	ARCT	Wed, Feb 1, 2017	7.56	9.31	7.56	8.89
930	NASDAQ	ARCT	Tue, Jan 31, 2017	7.28	7.42	7.00	7.35
929	NASDAQ	ARCT	Mon, Jan 30, 2017	7.21	7.35	7.07	7.28
928	NASDAQ	ARCT	Fri, Jan 27, 2017	7.21	7.28	7.00	7.14
927	NASDAQ	ARCT	Thu, Jan 26, 2017	7.28	7.42	7.21	7.28
926	NASDAQ	ARCT	Wed, Jan 25, 2017	7.14	7.63	6.93	7.28
925	NASDAQ	ARCT	Tue, Jan 24, 2017	7.07	7.11	6.79	7.07
924	NASDAQ	ARCT	Mon, Jan 23, 2017	6.93	7.35	6.86	7.00
923	NASDAQ	ARCT	Fri, Jan 20, 2017	6.72	7.07	6.72	6.93
922	NASDAQ	ARCT	Thu, Jan 19, 2017	7.14	7.21	6.76	6.89
921	NASDAQ	ARCT	Wed, Jan 18, 2017	6.48	7.28	6.44	7.21
920	NASDAQ	ARCT	Tue, Jan 17, 2017	7.42	7.49	5.81	6.56
919	NASDAQ	ARCT	Fri, Jan 13, 2017	14.84	15.47	13.30	13.30
918	NASDAQ	ARCT	Thu, Jan 12, 2017	14.56	15.05	13.93	14.84
917	NASDAQ	ARCT	Wed, Jan 11, 2017	15.05	15.26	14.21	14.56
916	NASDAQ	ARCT	Tue, Jan 10, 2017	15.75	15.75	14.91	15.12
915	NASDAQ	ARCT	Mon, Jan 9, 2017	15.33	16.10	14.35	15.19
914	NASDAQ	ARCT	Fri, Jan 6, 2017	16.66	18.04	16.66	17.64
913	NASDAQ	ARCT	Thu, Jan 5, 2017	15.89	17.36	15.51	16.73
912	NASDAQ	ARCT	Wed, Jan 4, 2017	16.10	16.31	15.05	15.82
911	NASDAQ	ARCT	Tue, Jan 3, 2017	15.12	15.75	14.77	15.47
910	NASDAQ	ARCT	Fri, Dec 30, 2016	14.77	15.12	14.35	14.70
909	NASDAQ	ARCT	Thu, Dec 29, 2016	15.40	15.61	14.56	14.63
908	NASDAQ	ARCT	Wed, Dec 28, 2016	16.52	16.77	15.40	15.47
907	NASDAQ	ARCT	Tue, Dec 27, 2016	16.45	16.87	16.24	16.52
906	NASDAQ	ARCT	Fri, Dec 23, 2016	16.10	16.66	16.10	16.45
905	NASDAQ	ARCT	Thu, Dec 22, 2016	16.10	16.52	15.61	16.10
904	NASDAQ	ARCT	Wed, Dec 21, 2016	17.22	17.22	15.82	16.10
903	NASDAQ	ARCT	Tue, Dec 20, 2016	14.70	17.71	14.56	16.87
902	NASDAQ	ARCT	Mon, Dec 19, 2016	14.21	15.12	14.21	14.70
901	NASDAQ	ARCT	Fri, Dec 16, 2016	14.84	15.19	14.28	14.28
900	NASDAQ	ARCT	Thu, Dec 15, 2016	13.65	14.91	13.58	14.77
899	NASDAQ	ARCT	Wed, Dec 14, 2016	14.84	14.98	12.60	13.86
898	NASDAQ	ARCT	Tue, Dec 13, 2016	14.14	14.56	13.79	14.42
897	NASDAQ	ARCT	Mon, Dec 12, 2016	13.58	14.70	13.30	14.21
896	NASDAQ	ARCT	Fri, Dec 9, 2016	15.19	15.19	13.51	13.93
895	NASDAQ	ARCT	Thu, Dec 8, 2016	13.44	14.70	13.16	14.63
894	NASDAQ	ARCT	Wed, Dec 7, 2016	13.30	13.51	12.88	13.44
893	NASDAQ	ARCT	Tue, Dec 6, 2016	13.02	13.44	12.74	13.16
892	NASDAQ	ARCT	Mon, Dec 5, 2016	13.02	13.58	12.95	13.09
891	NASDAQ	ARCT	Fri, Dec 2, 2016	13.09	13.58	12.88	13.09
890	NASDAQ	ARCT	Thu, Dec 1, 2016	13.51	13.79	12.81	12.95
889	NASDAQ	ARCT	Wed, Nov 30, 2016	13.44	13.93	13.30	13.37
888	NASDAQ	ARCT	Tue, Nov 29, 2016	13.51	13.79	13.37	13.51
887	NASDAQ	ARCT	Mon, Nov 28, 2016	13.16	13.86	13.09	13.51
886	NASDAQ	ARCT	Fri, Nov 25, 2016	13.44	13.79	13.30	13.30
885	NASDAQ	ARCT	Wed, Nov 23, 2016	13.30	13.72	12.88	13.44
884	NASDAQ	ARCT	Tue, Nov 22, 2016	14.00	14.28	12.95	13.44
883	NASDAQ	ARCT	Mon, Nov 21, 2016	14.14	14.70	13.72	13.93
882	NASDAQ	ARCT	Fri, Nov 18, 2016	15.61	15.61	13.72	14.21
881	NASDAQ	ARCT	Thu, Nov 17, 2016	13.93	15.33	13.37	15.19
880	NASDAQ	ARCT	Wed, Nov 16, 2016	13.02	14.00	12.67	13.79
879	NASDAQ	ARCT	Tue, Nov 15, 2016	13.58	14.56	12.46	12.95
878	NASDAQ	ARCT	Mon, Nov 14, 2016	13.65	15.49	13.44	13.65
877	NASDAQ	ARCT	Fri, Nov 11, 2016	13.86	14.28	13.51	13.58
876	NASDAQ	ARCT	Thu, Nov 10, 2016	14.07	14.35	13.65	13.79
875	NASDAQ	ARCT	Wed, Nov 9, 2016	13.72	14.35	13.71	13.86
874	NASDAQ	ARCT	Tue, Nov 8, 2016	12.60	13.37	12.46	13.37
873	NASDAQ	ARCT	Mon, Nov 7, 2016	12.67	12.95	12.53	12.60
872	NASDAQ	ARCT	Fri, Nov 4, 2016	13.02	13.30	12.39	12.60
871	NASDAQ	ARCT	Thu, Nov 3, 2016	13.09	13.37	12.60	13.02
870	NASDAQ	ARCT	Wed, Nov 2, 2016	13.23	13.44	13.02	13.09
869	NASDAQ	ARCT	Tue, Nov 1, 2016	13.51	13.51	13.16	13.30
868	NASDAQ	ARCT	Mon, Oct 31, 2016	13.44	14.56	13.30	13.44
867	NASDAQ	ARCT	Fri, Oct 28, 2016	14.42	14.70	13.30	13.44
866	NASDAQ	ARCT	Thu, Oct 27, 2016	15.12	15.96	15.12	15.12
865	NASDAQ	ARCT	Wed, Oct 26, 2016	15.89	15.89	15.12	15.26
864	NASDAQ	ARCT	Tue, Oct 25, 2016	16.03	16.45	15.75	15.89
863	NASDAQ	ARCT	Mon, Oct 24, 2016	16.10	16.17	15.75	15.89
862	NASDAQ	ARCT	Fri, Oct 21, 2016	16.24	16.66	15.96	16.17
861	NASDAQ	ARCT	Thu, Oct 20, 2016	16.66	16.66	16.24	16.38
860	NASDAQ	ARCT	Wed, Oct 19, 2016	16.59	16.94	16.45	16.59
859	NASDAQ	ARCT	Tue, Oct 18, 2016	16.80	17.01	16.59	16.66
858	NASDAQ	ARCT	Mon, Oct 17, 2016	16.94	17.08	16.45	16.66
857	NASDAQ	ARCT	Fri, Oct 14, 2016	17.22	17.35	16.80	16.94
856	NASDAQ	ARCT	Thu, Oct 13, 2016	17.36	17.78	16.80	17.29
855	NASDAQ	ARCT	Wed, Oct 12, 2016	17.64	17.71	17.33	17.43
854	NASDAQ	ARCT	Tue, Oct 11, 2016	18.76	18.76	17.64	17.64
853	NASDAQ	ARCT	Mon, Oct 10, 2016	17.78	18.76	17.78	18.34
852	NASDAQ	ARCT	Fri, Oct 7, 2016	17.71	18.89	17.50	17.92
851	NASDAQ	ARCT	Thu, Oct 6, 2016	19.11	19.25	17.78	18.20
850	NASDAQ	ARCT	Wed, Oct 5, 2016	18.90	20.30	18.56	18.97
849	NASDAQ	ARCT	Tue, Oct 4, 2016	18.48	19.04	18.13	18.55
848	NASDAQ	ARCT	Mon, Oct 3, 2016	17.43	18.48	17.29	18.20
847	NASDAQ	ARCT	Fri, Sep 30, 2016	16.17	17.85	15.75	17.29
846	NASDAQ	ARCT	Thu, Sep 29, 2016	15.33	18.06	13.65	17.57
845	NASDAQ	ARCT	Wed, Sep 28, 2016	32.76	32.76	31.85	32.34
844	NASDAQ	ARCT	Tue, Sep 27, 2016	32.13	32.62	31.71	32.27
843	NASDAQ	ARCT	Mon, Sep 26, 2016	32.55	32.83	31.92	32.13
842	NASDAQ	ARCT	Fri, Sep 23, 2016	32.90	33.04	32.27	32.55
841	NASDAQ	ARCT	Thu, Sep 22, 2016	33.53	33.53	32.55	32.90
840	NASDAQ	ARCT	Wed, Sep 21, 2016	32.06	33.25	31.92	33.04
839	NASDAQ	ARCT	Tue, Sep 20, 2016	31.99	33.10	31.71	32.27
838	NASDAQ	ARCT	Mon, Sep 19, 2016	31.50	32.20	31.16	31.85
837	NASDAQ	ARCT	Fri, Sep 16, 2016	30.94	31.85	30.66	31.71
836	NASDAQ	ARCT	Thu, Sep 15, 2016	31.92	32.27	30.80	31.15
835	NASDAQ	ARCT	Wed, Sep 14, 2016	33.34	33.34	31.85	32.27
834	NASDAQ	ARCT	Tue, Sep 13, 2016	32.55	32.83	31.54	32.27
833	NASDAQ	ARCT	Mon, Sep 12, 2016	32.48	33.18	30.80	33.18
832	NASDAQ	ARCT	Fri, Sep 9, 2016	34.51	34.51	32.90	33.74
831	NASDAQ	ARCT	Thu, Sep 8, 2016	33.81	34.51	33.32	33.95
830	NASDAQ	ARCT	Wed, Sep 7, 2016	33.88	33.95	33.11	33.60
829	NASDAQ	ARCT	Tue, Sep 6, 2016	34.51	34.58	33.46	33.88
828	NASDAQ	ARCT	Fri, Sep 2, 2016	33.25	34.58	31.99	33.39
827	NASDAQ	ARCT	Thu, Sep 1, 2016	34.51	34.51	32.48	33.18
826	NASDAQ	ARCT	Wed, Aug 31, 2016	35.56	35.98	32.97	34.44
825	NASDAQ	ARCT	Tue, Aug 30, 2016	34.30	36.34	27.02	35.77
824	NASDAQ	ARCT	Mon, Aug 29, 2016	35.28	37.52	34.51	37.03
823	NASDAQ	ARCT	Fri, Aug 26, 2016	35.14	35.98	34.86	35.07
822	NASDAQ	ARCT	Thu, Aug 25, 2016	34.72	36.37	34.72	34.86
821	NASDAQ	ARCT	Wed, Aug 24, 2016	34.93	36.68	34.37	34.72
820	NASDAQ	ARCT	Tue, Aug 23, 2016	33.60	35.84	33.60	35.42
819	NASDAQ	ARCT	Mon, Aug 22, 2016	34.30	34.93	33.88	33.95
818	NASDAQ	ARCT	Fri, Aug 19, 2016	34.93	35.02	34.44	34.58
817	NASDAQ	ARCT	Thu, Aug 18, 2016	34.72	35.35	34.65	35.00
816	NASDAQ	ARCT	Wed, Aug 17, 2016	35.00	35.55	34.60	35.07
815	NASDAQ	ARCT	Tue, Aug 16, 2016	35.49	35.84	34.86	35.28
814	NASDAQ	ARCT	Mon, Aug 15, 2016	35.21	36.05	34.30	35.42
813	NASDAQ	ARCT	Fri, Aug 12, 2016	35.00	35.21	34.16	35.07
812	NASDAQ	ARCT	Thu, Aug 11, 2016	34.09	35.35	33.95	35.00
811	NASDAQ	ARCT	Wed, Aug 10, 2016	35.49	35.77	34.02	34.37
810	NASDAQ	ARCT	Tue, Aug 9, 2016	33.04	36.19	32.90	35.21
809	NASDAQ	ARCT	Mon, Aug 8, 2016	33.11	33.88	32.90	33.25
808	NASDAQ	ARCT	Fri, Aug 5, 2016	33.74	34.02	32.20	33.88
807	NASDAQ	ARCT	Thu, Aug 4, 2016	33.53	34.58	33.32	33.88
806	NASDAQ	ARCT	Wed, Aug 3, 2016	30.38	36.61	29.26	35.00
805	NASDAQ	ARCT	Tue, Aug 2, 2016	29.96	30.80	28.91	30.59
804	NASDAQ	ARCT	Mon, Aug 1, 2016	29.96	30.38	28.70	30.17
803	NASDAQ	ARCT	Fri, Jul 29, 2016	29.96	30.03	29.12	29.96
802	NASDAQ	ARCT	Thu, Jul 28, 2016	30.31	30.52	29.40	29.96
801	NASDAQ	ARCT	Wed, Jul 27, 2016	29.40	30.80	28.98	30.59
800	NASDAQ	ARCT	Tue, Jul 26, 2016	28.70	30.24	27.86	29.75
799	NASDAQ	ARCT	Mon, Jul 25, 2016	29.05	29.12	28.21	29.12
798	NASDAQ	ARCT	Fri, Jul 22, 2016	29.82	29.98	28.77	29.33
797	NASDAQ	ARCT	Thu, Jul 21, 2016	29.89	30.72	29.54	30.17
796	NASDAQ	ARCT	Wed, Jul 20, 2016	29.40	30.24	29.33	30.03
795	NASDAQ	ARCT	Tue, Jul 19, 2016	30.31	30.31	28.91	29.33
794	NASDAQ	ARCT	Mon, Jul 18, 2016	28.49	30.24	28.28	30.24
793	NASDAQ	ARCT	Fri, Jul 15, 2016	28.84	29.61	28.14	28.42
792	NASDAQ	ARCT	Thu, Jul 14, 2016	30.24	31.15	28.70	28.84
791	NASDAQ	ARCT	Wed, Jul 13, 2016	31.99	31.99	30.24	30.24
790	NASDAQ	ARCT	Tue, Jul 12, 2016	33.39	33.81	31.64	31.78
789	NASDAQ	ARCT	Mon, Jul 11, 2016	34.16	34.16	32.55	33.39
788	NASDAQ	ARCT	Fri, Jul 8, 2016	32.20	34.16	31.57	34.02
787	NASDAQ	ARCT	Thu, Jul 7, 2016	33.53	33.53	31.57	32.34
786	NASDAQ	ARCT	Wed, Jul 6, 2016	32.41	33.95	32.06	33.53
785	NASDAQ	ARCT	Tue, Jul 5, 2016	34.02	34.91	31.50	32.90
784	NASDAQ	ARCT	Fri, Jul 1, 2016	31.36	34.16	30.80	33.81
783	NASDAQ	ARCT	Thu, Jun 30, 2016	30.66	31.43	30.24	31.43
782	NASDAQ	ARCT	Wed, Jun 29, 2016	29.75	30.94	29.12	30.38
781	NASDAQ	ARCT	Tue, Jun 28, 2016	28.98	31.01	28.49	29.47
780	NASDAQ	ARCT	Mon, Jun 27, 2016	28.91	31.43	28.00	28.70
779	NASDAQ	ARCT	Fri, Jun 24, 2016	28.07	29.40	26.61	29.05
778	NASDAQ	ARCT	Thu, Jun 23, 2016	29.47	30.03	28.00	28.70
777	NASDAQ	ARCT	Wed, Jun 22, 2016	28.42	31.08	27.93	29.33
776	NASDAQ	ARCT	Tue, Jun 21, 2016	30.10	30.80	28.00	28.70
775	NASDAQ	ARCT	Mon, Jun 20, 2016	29.75	30.80	28.91	30.10
774	NASDAQ	ARCT	Fri, Jun 17, 2016	30.52	31.64	29.19	29.75
773	NASDAQ	ARCT	Thu, Jun 16, 2016	31.57	31.71	30.52	30.52
772	NASDAQ	ARCT	Wed, Jun 15, 2016	32.62	33.18	31.50	31.71
771	NASDAQ	ARCT	Tue, Jun 14, 2016	33.74	33.81	31.50	32.62
770	NASDAQ	ARCT	Mon, Jun 13, 2016	35.56	36.54	33.67	33.81
769	NASDAQ	ARCT	Fri, Jun 10, 2016	36.19	36.61	35.00	35.70
768	NASDAQ	ARCT	Thu, Jun 9, 2016	38.71	39.13	36.26	36.61
767	NASDAQ	ARCT	Wed, Jun 8, 2016	38.85	39.48	37.52	38.78
766	NASDAQ	ARCT	Tue, Jun 7, 2016	39.34	39.97	36.96	38.57
765	NASDAQ	ARCT	Mon, Jun 6, 2016	38.22	39.20	36.19	38.71
764	NASDAQ	ARCT	Fri, Jun 3, 2016	38.29	38.78	37.24	38.08
763	NASDAQ	ARCT	Thu, Jun 2, 2016	38.92	40.05	36.89	38.50
762	NASDAQ	ARCT	Wed, Jun 1, 2016	37.31	40.25	37.17	38.78
761	NASDAQ	ARCT	Tue, May 31, 2016	35.91	37.38	35.00	37.24
760	NASDAQ	ARCT	Fri, May 27, 2016	35.53	37.10	32.76	35.84
759	NASDAQ	ARCT	Thu, May 26, 2016	36.61	36.82	34.79	35.14
758	NASDAQ	ARCT	Wed, May 25, 2016	36.19	36.82	35.77	36.33
757	NASDAQ	ARCT	Tue, May 24, 2016	34.09	36.05	33.74	35.98
756	NASDAQ	ARCT	Mon, May 23, 2016	32.20	34.65	31.85	34.09
755	NASDAQ	ARCT	Fri, May 20, 2016	31.71	32.41	31.22	32.20
754	NASDAQ	ARCT	Thu, May 19, 2016	29.89	32.69	29.61	31.85
753	NASDAQ	ARCT	Wed, May 18, 2016	30.73	31.43	29.40	29.96
752	NASDAQ	ARCT	Tue, May 17, 2016	29.19	31.08	29.19	30.80
751	NASDAQ	ARCT	Mon, May 16, 2016	31.50	31.50	27.72	29.19
750	NASDAQ	ARCT	Fri, May 13, 2016	25.69	28.42	25.66	28.21
749	NASDAQ	ARCT	Thu, May 12, 2016	27.09	27.14	25.27	25.69
748	NASDAQ	ARCT	Wed, May 11, 2016	28.49	28.70	26.81	26.88
747	NASDAQ	ARCT	Tue, May 10, 2016	29.89	29.89	28.28	28.56
746	NASDAQ	ARCT	Mon, May 9, 2016	29.05	29.89	28.91	29.61
745	NASDAQ	ARCT	Fri, May 6, 2016	29.33	29.40	27.93	29.05
744	NASDAQ	ARCT	Thu, May 5, 2016	27.30	30.21	27.23	28.84
743	NASDAQ	ARCT	Wed, May 4, 2016	29.12	29.33	26.95	27.02
742	NASDAQ	ARCT	Tue, May 3, 2016	28.70	29.96	28.70	29.33
741	NASDAQ	ARCT	Mon, May 2, 2016	29.47	29.47	27.79	28.49
740	NASDAQ	ARCT	Fri, Apr 29, 2016	29.05	29.05	27.16	28.07
739	NASDAQ	ARCT	Thu, Apr 28, 2016	29.05	30.17	29.05	29.33
738	NASDAQ	ARCT	Wed, Apr 27, 2016	30.45	30.59	29.05	29.12
737	NASDAQ	ARCT	Tue, Apr 26, 2016	32.41	32.48	30.38	30.59
736	NASDAQ	ARCT	Mon, Apr 25, 2016	32.69	32.83	31.08	32.62
735	NASDAQ	ARCT	Fri, Apr 22, 2016	31.29	33.18	31.08	32.87
734	NASDAQ	ARCT	Thu, Apr 21, 2016	30.87	31.50	30.66	31.29
733	NASDAQ	ARCT	Wed, Apr 20, 2016	31.43	32.20	30.45	31.01
732	NASDAQ	ARCT	Tue, Apr 19, 2016	31.08	31.85	29.96	31.22
731	NASDAQ	ARCT	Mon, Apr 18, 2016	30.73	30.94	30.10	30.73
730	NASDAQ	ARCT	Fri, Apr 15, 2016	30.87	31.45	30.17	30.73
729	NASDAQ	ARCT	Thu, Apr 14, 2016	30.73	31.08	30.17	30.73
728	NASDAQ	ARCT	Wed, Apr 13, 2016	29.96	30.94	29.54	30.59
727	NASDAQ	ARCT	Tue, Apr 12, 2016	29.96	30.31	29.12	29.89
726	NASDAQ	ARCT	Mon, Apr 11, 2016	31.64	31.64	29.26	29.75
725	NASDAQ	ARCT	Fri, Apr 8, 2016	32.41	32.97	30.87	31.50
724	NASDAQ	ARCT	Thu, Apr 7, 2016	30.94	32.06	30.73	31.92
723	NASDAQ	ARCT	Wed, Apr 6, 2016	29.47	30.66	29.12	30.66
722	NASDAQ	ARCT	Tue, Apr 5, 2016	29.47	29.47	29.47	29.26
721	NASDAQ	ARCT	Mon, Apr 4, 2016	27.30	30.80	27.30	29.47
720	NASDAQ	ARCT	Fri, Apr 1, 2016	26.95	28.21	26.67	27.51
719	NASDAQ	ARCT	Thu, Mar 31, 2016	25.13	26.60	22.05	25.34
718	NASDAQ	ARCT	Wed, Mar 30, 2016	26.04	26.60	24.85	25.34
717	NASDAQ	ARCT	Tue, Mar 29, 2016	25.27	26.18	23.80	25.06
716	NASDAQ	ARCT	Mon, Mar 28, 2016	26.67	27.23	26.15	26.25
715	NASDAQ	ARCT	Thu, Mar 24, 2016	26.60	26.60	26.60	26.67
714	NASDAQ	ARCT	Wed, Mar 23, 2016	28.77	28.91	26.53	26.60
713	NASDAQ	ARCT	Tue, Mar 22, 2016	28.56	29.33	28.21	28.63
712	NASDAQ	ARCT	Mon, Mar 21, 2016	28.42	29.19	28.07	28.56
711	NASDAQ	ARCT	Fri, Mar 18, 2016	28.00	28.84	26.95	28.21
710	NASDAQ	ARCT	Thu, Mar 17, 2016	29.19	29.33	28.07	28.49
709	NASDAQ	ARCT	Wed, Mar 16, 2016	30.80	31.39	28.70	29.26
708	NASDAQ	ARCT	Tue, Mar 15, 2016	32.34	32.34	32.34	30.66
707	NASDAQ	ARCT	Mon, Mar 14, 2016	31.85	32.55	30.87	32.20
706	NASDAQ	ARCT	Fri, Mar 11, 2016	31.01	31.01	31.01	31.71
705	NASDAQ	ARCT	Thu, Mar 10, 2016	31.08	31.08	31.08	31.01
704	NASDAQ	ARCT	Wed, Mar 9, 2016	32.83	33.39	30.87	32.76
703	NASDAQ	ARCT	Tue, Mar 8, 2016	33.60	34.09	32.69	33.88
702	NASDAQ	ARCT	Mon, Mar 7, 2016	32.90	34.51	32.83	33.88
701	NASDAQ	ARCT	Fri, Mar 4, 2016	33.18	33.95	32.13	32.83
700	NASDAQ	ARCT	Thu, Mar 3, 2016	32.13	32.13	32.13	33.18
699	NASDAQ	ARCT	Wed, Mar 2, 2016	31.50	32.41	30.84	31.85
698	NASDAQ	ARCT	Tue, Mar 1, 2016	32.62	32.62	32.62	31.85
697	NASDAQ	ARCT	Mon, Feb 29, 2016	33.25	33.85	32.48	33.04
696	NASDAQ	ARCT	Fri, Feb 26, 2016	33.46	33.46	33.46	33.04
695	NASDAQ	ARCT	Thu, Feb 25, 2016	33.46	34.09	32.27	33.46
694	NASDAQ	ARCT	Wed, Feb 24, 2016	32.41	33.60	31.15	33.39
693	NASDAQ	ARCT	Tue, Feb 23, 2016	34.44	34.48	32.27	32.83
692	NASDAQ	ARCT	Mon, Feb 22, 2016	36.26	36.26	34.30	34.79
691	NASDAQ	ARCT	Fri, Feb 19, 2016	35.70	36.63	35.07	35.91
690	NASDAQ	ARCT	Thu, Feb 18, 2016	39.48	39.48	35.70	35.91
689	NASDAQ	ARCT	Wed, Feb 17, 2016	38.15	39.62	35.28	36.26
688	NASDAQ	ARCT	Tue, Feb 16, 2016	39.62	39.62	36.75	38.29
687	NASDAQ	ARCT	Fri, Feb 12, 2016	37.94	39.27	36.26	39.27
686	NASDAQ	ARCT	Thu, Feb 11, 2016	36.19	37.80	35.06	37.38
685	NASDAQ	ARCT	Wed, Feb 10, 2016	35.42	36.75	35.14	36.54
684	NASDAQ	ARCT	Tue, Feb 9, 2016	33.88	35.28	33.81	35.00
683	NASDAQ	ARCT	Mon, Feb 8, 2016	35.00	35.21	33.74	34.51
682	NASDAQ	ARCT	Fri, Feb 5, 2016	36.40	36.40	34.83	35.07
681	NASDAQ	ARCT	Thu, Feb 4, 2016	36.05	37.45	36.05	36.47
680	NASDAQ	ARCT	Wed, Feb 3, 2016	35.84	36.19	34.37	35.84
679	NASDAQ	ARCT	Tue, Feb 2, 2016	36.47	37.10	34.93	35.70
678	NASDAQ	ARCT	Mon, Feb 1, 2016	35.84	37.56	35.00	36.61
677	NASDAQ	ARCT	Fri, Jan 29, 2016	35.00	36.26	34.86	35.84
676	NASDAQ	ARCT	Thu, Jan 28, 2016	35.77	35.77	34.74	35.07
675	NASDAQ	ARCT	Wed, Jan 27, 2016	36.19	36.54	35.00	35.35
674	NASDAQ	ARCT	Tue, Jan 26, 2016	35.70	37.10	34.86	36.19
673	NASDAQ	ARCT	Mon, Jan 25, 2016	37.59	37.59	35.49	35.84
672	NASDAQ	ARCT	Fri, Jan 22, 2016	35.42	36.61	34.93	35.77
671	NASDAQ	ARCT	Thu, Jan 21, 2016	36.05	37.24	34.58	35.00
670	NASDAQ	ARCT	Wed, Jan 20, 2016	34.37	37.59	32.13	35.98
669	NASDAQ	ARCT	Tue, Jan 19, 2016	35.35	36.82	34.23	35.14
668	NASDAQ	ARCT	Fri, Jan 15, 2016	33.67	35.09	29.89	35.07
667	NASDAQ	ARCT	Thu, Jan 14, 2016	33.60	35.21	31.57	34.44
666	NASDAQ	ARCT	Wed, Jan 13, 2016	36.33	37.52	33.39	33.67
665	NASDAQ	ARCT	Tue, Jan 12, 2016	36.40	38.52	34.58	36.54
664	NASDAQ	ARCT	Mon, Jan 11, 2016	38.29	38.29	35.14	36.40
663	NASDAQ	ARCT	Fri, Jan 8, 2016	39.34	39.62	37.10	38.29
662	NASDAQ	ARCT	Thu, Jan 7, 2016	41.51	41.51	37.91	38.99
661	NASDAQ	ARCT	Wed, Jan 6, 2016	44.24	44.59	41.37	41.65
660	NASDAQ	ARCT	Tue, Jan 5, 2016	43.54	45.50	42.70	44.73
659	NASDAQ	ARCT	Mon, Jan 4, 2016	43.40	44.52	41.30	43.68
658	NASDAQ	ARCT	Thu, Dec 31, 2015	42.00	44.28	41.51	43.96
657	NASDAQ	ARCT	Wed, Dec 30, 2015	42.21	42.95	41.65	42.07
656	NASDAQ	ARCT	Tue, Dec 29, 2015	42.07	42.84	41.06	42.28
655	NASDAQ	ARCT	Mon, Dec 28, 2015	40.95	42.35	40.95	42.00
654	NASDAQ	ARCT	Thu, Dec 24, 2015	40.39	41.72	39.20	41.37
653	NASDAQ	ARCT	Wed, Dec 23, 2015	40.25	41.16	39.13	40.53
652	NASDAQ	ARCT	Tue, Dec 22, 2015	40.67	40.74	39.41	40.32
651	NASDAQ	ARCT	Mon, Dec 21, 2015	40.60	42.14	38.78	40.39
650	NASDAQ	ARCT	Fri, Dec 18, 2015	40.60	42.98	40.11	40.67
649	NASDAQ	ARCT	Thu, Dec 17, 2015	40.60	42.21	40.18	40.88
648	NASDAQ	ARCT	Wed, Dec 16, 2015	41.23	42.21	40.32	40.67
647	NASDAQ	ARCT	Tue, Dec 15, 2015	42.00	42.98	40.74	41.02
646	NASDAQ	ARCT	Mon, Dec 14, 2015	42.00	44.38	41.44	42.00
645	NASDAQ	ARCT	Fri, Dec 11, 2015	40.46	42.21	40.35	41.79
644	NASDAQ	ARCT	Thu, Dec 10, 2015	41.86	42.04	40.25	40.74
643	NASDAQ	ARCT	Wed, Dec 9, 2015	42.14	42.30	40.95	41.44
642	NASDAQ	ARCT	Tue, Dec 8, 2015	40.68	42.42	40.67	42.14
641	NASDAQ	ARCT	Mon, Dec 7, 2015	43.33	43.33	41.30	41.51
640	NASDAQ	ARCT	Fri, Dec 4, 2015	43.89	43.89	41.72	42.91
639	NASDAQ	ARCT	Thu, Dec 3, 2015	44.66	44.94	42.84	43.89
638	NASDAQ	ARCT	Wed, Dec 2, 2015	45.85	45.96	44.17	44.73
637	NASDAQ	ARCT	Tue, Dec 1, 2015	46.41	46.62	45.01	45.64
636	NASDAQ	ARCT	Mon, Nov 30, 2015	46.48	47.60	45.29	46.13
635	NASDAQ	ARCT	Fri, Nov 27, 2015	46.34	47.18	45.85	46.27
634	NASDAQ	ARCT	Wed, Nov 25, 2015	46.06	47.01	45.01	46.13
633	NASDAQ	ARCT	Tue, Nov 24, 2015	43.85	46.83	43.23	46.55
632	NASDAQ	ARCT	Mon, Nov 23, 2015	43.54	44.24	42.49	43.75
631	NASDAQ	ARCT	Fri, Nov 20, 2015	42.70	44.94	41.30	43.54
630	NASDAQ	ARCT	Thu, Nov 19, 2015	41.65	44.38	41.09	42.56
629	NASDAQ	ARCT	Wed, Nov 18, 2015	40.39	41.86	39.76	41.58
628	NASDAQ	ARCT	Tue, Nov 17, 2015	43.33	43.96	40.25	40.67
627	NASDAQ	ARCT	Mon, Nov 16, 2015	43.40	44.73	42.70	42.70
626	NASDAQ	ARCT	Fri, Nov 13, 2015	45.50	45.78	42.28	43.75
625	NASDAQ	ARCT	Thu, Nov 12, 2015	52.08	52.64	49.77	49.84
624	NASDAQ	ARCT	Wed, Nov 11, 2015	54.53	54.53	49.77	52.57
623	NASDAQ	ARCT	Tue, Nov 10, 2015	56.21	57.40	53.20	54.32
622	NASDAQ	ARCT	Mon, Nov 9, 2015	56.42	58.03	55.02	56.14
621	NASDAQ	ARCT	Fri, Nov 6, 2015	55.30	57.06	53.90	56.42
620	NASDAQ	ARCT	Thu, Nov 5, 2015	58.38	59.36	55.51	55.51
619	NASDAQ	ARCT	Wed, Nov 4, 2015	56.00	58.73	55.51	57.82
618	NASDAQ	ARCT	Tue, Nov 3, 2015	57.68	59.50	55.37	55.65
617	NASDAQ	ARCT	Mon, Nov 2, 2015	58.66	61.46	57.50	57.96
616	NASDAQ	ARCT	Fri, Oct 30, 2015	54.18	58.38	52.85	58.31
615	NASDAQ	ARCT	Thu, Oct 29, 2015	51.38	55.86	51.38	54.04
614	NASDAQ	ARCT	Wed, Oct 28, 2015	48.58	53.13	48.58	51.31
613	NASDAQ	ARCT	Tue, Oct 27, 2015	47.95	49.35	46.83	48.44
612	NASDAQ	ARCT	Mon, Oct 26, 2015	46.83	49.98	46.20	47.81
611	NASDAQ	ARCT	Fri, Oct 23, 2015	44.10	47.53	43.96	47.11
610	NASDAQ	ARCT	Thu, Oct 22, 2015	45.64	46.13	42.56	43.96
609	NASDAQ	ARCT	Wed, Oct 21, 2015	47.60	47.60	43.96	45.43
608	NASDAQ	ARCT	Tue, Oct 20, 2015	46.06	48.72	46.06	46.83
607	NASDAQ	ARCT	Mon, Oct 19, 2015	43.89	46.55	43.61	45.99
606	NASDAQ	ARCT	Fri, Oct 16, 2015	43.19	44.10	41.23	43.96
605	NASDAQ	ARCT	Thu, Oct 15, 2015	42.00	44.03	40.60	42.91
604	NASDAQ	ARCT	Wed, Oct 14, 2015	38.50	42.00	37.87	41.93
603	NASDAQ	ARCT	Tue, Oct 13, 2015	39.83	40.60	37.80	38.50
602	NASDAQ	ARCT	Mon, Oct 12, 2015	39.48	40.53	37.38	40.18
601	NASDAQ	ARCT	Fri, Oct 9, 2015	38.85	40.53	38.85	39.62
600	NASDAQ	ARCT	Thu, Oct 8, 2015	41.37	42.14	38.29	38.43
599	NASDAQ	ARCT	Wed, Oct 7, 2015	42.07	42.88	40.53	41.37
598	NASDAQ	ARCT	Tue, Oct 6, 2015	40.32	42.77	37.94	41.86
597	NASDAQ	ARCT	Mon, Oct 5, 2015	41.02	41.02	38.64	39.83
596	NASDAQ	ARCT	Fri, Oct 2, 2015	39.34	40.81	36.97	40.32
595	NASDAQ	ARCT	Thu, Oct 1, 2015	42.42	42.42	40.11	40.53
594	NASDAQ	ARCT	Wed, Sep 30, 2015	42.28	44.03	40.81	42.28
593	NASDAQ	ARCT	Tue, Sep 29, 2015	41.30	42.49	39.27	41.44
592	NASDAQ	ARCT	Mon, Sep 28, 2015	49.00	49.00	40.60	40.67
591	NASDAQ	ARCT	Fri, Sep 25, 2015	52.92	52.99	48.30	48.79
590	NASDAQ	ARCT	Thu, Sep 24, 2015	52.50	52.99	50.89	52.50
589	NASDAQ	ARCT	Wed, Sep 23, 2015	53.83	54.53	52.50	53.20
588	NASDAQ	ARCT	Tue, Sep 22, 2015	56.28	56.28	53.20	54.04
587	NASDAQ	ARCT	Mon, Sep 21, 2015	63.98	64.00	55.54	57.05
586	NASDAQ	ARCT	Fri, Sep 18, 2015	54.60	59.29	54.60	57.82
585	NASDAQ	ARCT	Thu, Sep 17, 2015	54.39	54.88	53.34	54.60
584	NASDAQ	ARCT	Wed, Sep 16, 2015	55.23	55.65	52.85	54.04
583	NASDAQ	ARCT	Tue, Sep 15, 2015	54.95	55.16	53.48	54.88
582	NASDAQ	ARCT	Mon, Sep 14, 2015	54.46	55.90	53.41	54.60
581	NASDAQ	ARCT	Fri, Sep 11, 2015	55.30	55.51	53.52	53.97
580	NASDAQ	ARCT	Thu, Sep 10, 2015	53.69	57.65	53.55	55.30
579	NASDAQ	ARCT	Wed, Sep 9, 2015	55.65	55.75	53.41	53.48
578	NASDAQ	ARCT	Tue, Sep 8, 2015	54.39	55.62	53.13	54.81
577	NASDAQ	ARCT	Fri, Sep 4, 2015	53.20	54.39	52.43	53.20
576	NASDAQ	ARCT	Thu, Sep 3, 2015	55.44	56.07	53.48	54.46
575	NASDAQ	ARCT	Wed, Sep 2, 2015	56.91	56.91	53.96	55.30
574	NASDAQ	ARCT	Tue, Sep 1, 2015	53.48	58.38	52.43	56.63
573	NASDAQ	ARCT	Mon, Aug 31, 2015	55.79	57.54	53.27	53.76
572	NASDAQ	ARCT	Fri, Aug 28, 2015	54.32	57.54	53.13	55.58
571	NASDAQ	ARCT	Thu, Aug 27, 2015	54.95	54.95	51.90	54.32
570	NASDAQ	ARCT	Wed, Aug 26, 2015	56.07	57.33	53.83	54.88
569	NASDAQ	ARCT	Tue, Aug 25, 2015	56.21	59.22	54.88	55.02
568	NASDAQ	ARCT	Mon, Aug 24, 2015	51.24	59.78	49.91	54.88
567	NASDAQ	ARCT	Fri, Aug 21, 2015	59.15	60.41	56.66	58.17
566	NASDAQ	ARCT	Thu, Aug 20, 2015	61.95	62.80	58.52	59.64
565	NASDAQ	ARCT	Wed, Aug 19, 2015	63.91	64.61	60.62	61.74
564	NASDAQ	ARCT	Tue, Aug 18, 2015	64.96	66.50	62.51	64.19
563	NASDAQ	ARCT	Mon, Aug 17, 2015	60.90	66.15	59.57	64.61
562	NASDAQ	ARCT	Fri, Aug 14, 2015	57.26	63.98	57.26	60.97
561	NASDAQ	ARCT	Thu, Aug 13, 2015	52.78	57.89	52.50	57.26
560	NASDAQ	ARCT	Wed, Aug 12, 2015	53.20	56.00	51.17	53.41
559	NASDAQ	ARCT	Tue, Aug 11, 2015	53.20	58.66	52.85	54.81
558	NASDAQ	ARCT	Mon, Aug 10, 2015	53.62	55.16	52.57	54.53
557	NASDAQ	ARCT	Fri, Aug 7, 2015	53.97	55.09	52.57	53.62
556	NASDAQ	ARCT	Thu, Aug 6, 2015	54.53	56.00	51.17	53.90
555	NASDAQ	ARCT	Wed, Aug 5, 2015	53.41	57.40	53.41	54.74
554	NASDAQ	ARCT	Tue, Aug 4, 2015	52.50	56.00	52.29	55.16
553	NASDAQ	ARCT	Mon, Aug 3, 2015	52.01	53.20	51.31	52.50
552	NASDAQ	ARCT	Fri, Jul 31, 2015	51.66	54.53	51.17	51.73
551	NASDAQ	ARCT	Thu, Jul 30, 2015	52.22	52.50	51.31	51.31
550	NASDAQ	ARCT	Wed, Jul 29, 2015	52.29	52.92	51.17	52.01
549	NASDAQ	ARCT	Tue, Jul 28, 2015	53.20	53.62	50.89	52.57
548	NASDAQ	ARCT	Mon, Jul 27, 2015	51.94	54.88	51.80	53.97
547	NASDAQ	ARCT	Fri, Jul 24, 2015	52.50	53.76	51.66	52.29
546	NASDAQ	ARCT	Thu, Jul 23, 2015	52.22	53.76	50.47	52.43
545	NASDAQ	ARCT	Wed, Jul 22, 2015	51.10	53.97	49.35	52.43
544	NASDAQ	ARCT	Tue, Jul 21, 2015	49.49	51.52	48.09	51.38
543	NASDAQ	ARCT	Mon, Jul 20, 2015	51.38	51.94	49.21	49.77
542	NASDAQ	ARCT	Fri, Jul 17, 2015	50.26	51.73	49.42	51.03
541	NASDAQ	ARCT	Thu, Jul 16, 2015	50.05	53.55	49.00	50.54
540	NASDAQ	ARCT	Wed, Jul 15, 2015	51.94	51.94	49.00	50.12
539	NASDAQ	ARCT	Tue, Jul 14, 2015	46.90	52.43	46.55	51.45
538	NASDAQ	ARCT	Mon, Jul 13, 2015	46.20	46.98	44.80	46.97
537	NASDAQ	ARCT	Fri, Jul 10, 2015	43.47	45.43	43.47	45.22
536	NASDAQ	ARCT	Thu, Jul 9, 2015	42.28	43.96	42.07	42.91
535	NASDAQ	ARCT	Wed, Jul 8, 2015	42.49	42.77	41.44	42.21
534	NASDAQ	ARCT	Tue, Jul 7, 2015	46.13	46.20	41.86	42.84
533	NASDAQ	ARCT	Mon, Jul 6, 2015	44.31	45.50	43.47	44.17
532	NASDAQ	ARCT	Thu, Jul 2, 2015	43.40	45.08	41.79	44.66
531	NASDAQ	ARCT	Wed, Jul 1, 2015	45.43	45.78	42.42	43.68
530	NASDAQ	ARCT	Tue, Jun 30, 2015	43.68	46.98	42.84	45.78
529	NASDAQ	ARCT	Mon, Jun 29, 2015	44.03	44.03	41.37	44.03
528	NASDAQ	ARCT	Fri, Jun 26, 2015	47.39	50.12	44.45	44.73
527	NASDAQ	ARCT	Thu, Jun 25, 2015	50.68	50.82	46.76	47.67
526	NASDAQ	ARCT	Wed, Jun 24, 2015	51.45	53.69	47.32	51.10
525	NASDAQ	ARCT	Tue, Jun 23, 2015	57.33	61.11	56.07	58.73
524	NASDAQ	ARCT	Mon, Jun 22, 2015	52.92	57.96	52.92	57.12
523	NASDAQ	ARCT	Fri, Jun 19, 2015	53.41	53.90	52.57	53.06
522	NASDAQ	ARCT	Thu, Jun 18, 2015	54.53	55.72	52.50	53.90
521	NASDAQ	ARCT	Wed, Jun 17, 2015	52.71	54.74	52.64	54.18
520	NASDAQ	ARCT	Tue, Jun 16, 2015	52.92	54.04	52.08	52.92
519	NASDAQ	ARCT	Mon, Jun 15, 2015	52.15	54.88	51.52	52.85
518	NASDAQ	ARCT	Fri, Jun 12, 2015	52.50	53.90	51.10	52.50
517	NASDAQ	ARCT	Thu, Jun 11, 2015	53.20	53.90	52.01	52.50
516	NASDAQ	ARCT	Wed, Jun 10, 2015	52.29	54.32	51.59	53.69
515	NASDAQ	ARCT	Tue, Jun 9, 2015	52.36	53.20	50.82	52.99
514	NASDAQ	ARCT	Mon, Jun 8, 2015	55.30	56.21	52.64	52.99
513	NASDAQ	ARCT	Fri, Jun 5, 2015	57.61	61.88	52.85	55.30
512	NASDAQ	ARCT	Thu, Jun 4, 2015	53.27	59.99	53.13	57.47
511	NASDAQ	ARCT	Wed, Jun 3, 2015	53.20	53.76	51.59	53.41
510	NASDAQ	ARCT	Tue, Jun 2, 2015	52.78	53.48	52.29	53.20
509	NASDAQ	ARCT	Mon, Jun 1, 2015	54.32	54.80	52.08	52.50
508	NASDAQ	ARCT	Fri, May 29, 2015	52.08	55.16	51.03	53.90
507	NASDAQ	ARCT	Thu, May 28, 2015	48.51	52.85	47.18	52.08
506	NASDAQ	ARCT	Wed, May 27, 2015	47.60	49.35	46.13	48.16
505	NASDAQ	ARCT	Tue, May 26, 2015	45.92	49.56	44.38	49.00
504	NASDAQ	ARCT	Fri, May 22, 2015	44.17	45.50	43.12	45.50
503	NASDAQ	ARCT	Thu, May 21, 2015	47.39	47.39	43.75	44.03
502	NASDAQ	ARCT	Wed, May 20, 2015	43.33	47.26	42.63	47.18
501	NASDAQ	ARCT	Tue, May 19, 2015	44.80	44.80	42.35	43.33
500	NASDAQ	ARCT	Mon, May 18, 2015	45.29	45.43	42.84	44.59
499	NASDAQ	ARCT	Fri, May 15, 2015	44.87	46.18	43.75	45.01
498	NASDAQ	ARCT	Thu, May 14, 2015	43.19	46.03	42.84	44.80
497	NASDAQ	ARCT	Wed, May 13, 2015	44.59	45.50	42.21	43.12
496	NASDAQ	ARCT	Tue, May 12, 2015	42.98	44.94	42.49	44.24
495	NASDAQ	ARCT	Mon, May 11, 2015	43.82	46.97	41.41	43.26
494	NASDAQ	ARCT	Fri, May 8, 2015	39.34	44.80	38.71	44.45
493	NASDAQ	ARCT	Thu, May 7, 2015	39.41	40.46	37.66	39.20
492	NASDAQ	ARCT	Wed, May 6, 2015	39.76	41.65	38.15	38.71
491	NASDAQ	ARCT	Tue, May 5, 2015	41.72	41.72	38.57	39.20
490	NASDAQ	ARCT	Mon, May 4, 2015	41.65	42.28	40.53	40.60
489	NASDAQ	ARCT	Fri, May 1, 2015	41.44	42.70	40.32	41.58
488	NASDAQ	ARCT	Thu, Apr 30, 2015	39.97	41.30	38.99	41.16
487	NASDAQ	ARCT	Wed, Apr 29, 2015	40.18	40.53	38.50	39.27
486	NASDAQ	ARCT	Tue, Apr 28, 2015	40.25	41.02	39.76	40.04
485	NASDAQ	ARCT	Mon, Apr 27, 2015	41.79	41.79	39.62	39.97
484	NASDAQ	ARCT	Fri, Apr 24, 2015	40.46	41.30	40.04	41.30
483	NASDAQ	ARCT	Thu, Apr 23, 2015	40.74	41.37	39.90	40.81
482	NASDAQ	ARCT	Wed, Apr 22, 2015	40.53	41.16	40.11	40.74
481	NASDAQ	ARCT	Tue, Apr 21, 2015	40.04	40.25	39.55	39.90
480	NASDAQ	ARCT	Mon, Apr 20, 2015	39.97	40.67	38.85	40.11
479	NASDAQ	ARCT	Fri, Apr 17, 2015	39.90	40.78	38.57	39.27
478	NASDAQ	ARCT	Thu, Apr 16, 2015	40.18	41.51	40.18	40.39
477	NASDAQ	ARCT	Wed, Apr 15, 2015	40.74	41.58	40.25	40.46
476	NASDAQ	ARCT	Tue, Apr 14, 2015	41.65	41.65	39.55	40.74
475	NASDAQ	ARCT	Mon, Apr 13, 2015	40.25	41.65	39.76	41.44
474	NASDAQ	ARCT	Fri, Apr 10, 2015	38.22	40.18	38.08	39.90
473	NASDAQ	ARCT	Thu, Apr 9, 2015	39.20	40.04	37.80	38.50
472	NASDAQ	ARCT	Wed, Apr 8, 2015	39.97	40.60	38.85	39.34
471	NASDAQ	ARCT	Tue, Apr 7, 2015	40.04	40.46	38.78	39.76
470	NASDAQ	ARCT	Mon, Apr 6, 2015	39.90	40.95	38.85	39.55
469	NASDAQ	ARCT	Thu, Apr 2, 2015	39.55	41.72	39.34	39.83
468	NASDAQ	ARCT	Wed, Apr 1, 2015	39.20	40.95	38.50	39.48
467	NASDAQ	ARCT	Tue, Mar 31, 2015	41.44	42.63	38.50	39.41
466	NASDAQ	ARCT	Mon, Mar 30, 2015	42.84	43.12	39.62	41.86
465	NASDAQ	ARCT	Fri, Mar 27, 2015	41.16	43.40	40.60	42.49
464	NASDAQ	ARCT	Thu, Mar 26, 2015	40.81	41.58	39.55	41.30
463	NASDAQ	ARCT	Wed, Mar 25, 2015	40.60	41.79	38.99	41.09
462	NASDAQ	ARCT	Tue, Mar 24, 2015	38.01	41.09	37.87	40.32
461	NASDAQ	ARCT	Mon, Mar 23, 2015	38.64	41.02	38.15	38.22
460	NASDAQ	ARCT	Fri, Mar 20, 2015	39.83	41.58	38.50	38.78
459	NASDAQ	ARCT	Thu, Mar 19, 2015	38.15	40.14	37.17	39.83
458	NASDAQ	ARCT	Wed, Mar 18, 2015	36.75	40.46	36.51	38.22
457	NASDAQ	ARCT	Tue, Mar 17, 2015	40.04	41.16	36.68	36.96
456	NASDAQ	ARCT	Mon, Mar 16, 2015	45.01	45.22	39.06	40.53
455	NASDAQ	ARCT	Fri, Mar 13, 2015	48.44	49.00	44.59	44.80
454	NASDAQ	ARCT	Thu, Mar 12, 2015	50.68	50.68	47.04	48.79
453	NASDAQ	ARCT	Wed, Mar 11, 2015	50.05	52.22	47.95	48.86
452	NASDAQ	ARCT	Tue, Mar 10, 2015	41.23	51.94	40.46	49.77
451	NASDAQ	ARCT	Mon, Mar 9, 2015	49.84	49.84	48.51	49.28
450	NASDAQ	ARCT	Fri, Mar 6, 2015	50.96	52.22	48.02	49.35
449	NASDAQ	ARCT	Thu, Mar 5, 2015	52.57	52.57	49.14	50.96
448	NASDAQ	ARCT	Wed, Mar 4, 2015	50.47	51.87	47.88	51.87
447	NASDAQ	ARCT	Tue, Mar 3, 2015	51.52	51.52	49.35	50.40
446	NASDAQ	ARCT	Mon, Mar 2, 2015	53.62	53.62	50.75	51.31
445	NASDAQ	ARCT	Fri, Feb 27, 2015	53.20	58.10	51.80	52.71
444	NASDAQ	ARCT	Thu, Feb 26, 2015	51.31	54.18	50.96	53.20
443	NASDAQ	ARCT	Wed, Feb 25, 2015	51.45	51.89	49.42	50.96
442	NASDAQ	ARCT	Tue, Feb 24, 2015	53.69	54.18	50.40	51.03
441	NASDAQ	ARCT	Mon, Feb 23, 2015	52.15	55.51	51.83	52.43
440	NASDAQ	ARCT	Fri, Feb 20, 2015	50.26	54.32	50.26	52.01
439	NASDAQ	ARCT	Thu, Feb 19, 2015	50.82	51.80	49.35	50.33
438	NASDAQ	ARCT	Wed, Feb 18, 2015	54.46	54.46	50.40	50.54
437	NASDAQ	ARCT	Tue, Feb 17, 2015	48.65	53.13	48.65	52.36
436	NASDAQ	ARCT	Fri, Feb 13, 2015	43.33	50.19	42.28	48.44
435	NASDAQ	ARCT	Thu, Feb 12, 2015	41.44	44.07	38.50	43.33
434	NASDAQ	ARCT	Wed, Feb 11, 2015	42.77	43.12	40.95	40.95
433	NASDAQ	ARCT	Tue, Feb 10, 2015	43.40	44.45	42.14	42.56
432	NASDAQ	ARCT	Mon, Feb 9, 2015	44.80	46.34	41.86	43.33
431	NASDAQ	ARCT	Fri, Feb 6, 2015	45.29	47.04	43.19	45.08
430	NASDAQ	ARCT	Thu, Feb 5, 2015	42.98	46.55	40.77	45.15
429	NASDAQ	ARCT	Wed, Feb 4, 2015	41.30	44.17	39.48	42.63
428	NASDAQ	ARCT	Tue, Feb 3, 2015	39.97	42.00	38.26	41.65
427	NASDAQ	ARCT	Mon, Feb 2, 2015	43.89	43.89	39.97	40.18
426	NASDAQ	ARCT	Fri, Jan 30, 2015	44.38	44.73	40.85	43.19
425	NASDAQ	ARCT	Thu, Jan 29, 2015	43.82	44.94	42.07	44.73
424	NASDAQ	ARCT	Wed, Jan 28, 2015	47.60	48.65	42.35	43.47
423	NASDAQ	ARCT	Tue, Jan 27, 2015	45.36	48.37	43.61	47.11
422	NASDAQ	ARCT	Mon, Jan 26, 2015	44.80	46.29	43.33	44.87
421	NASDAQ	ARCT	Fri, Jan 23, 2015	45.64	48.51	43.96	44.80
420	NASDAQ	ARCT	Thu, Jan 22, 2015	47.11	47.81	44.03	45.71
419	NASDAQ	ARCT	Wed, Jan 21, 2015	49.98	51.45	42.98	47.18
418	NASDAQ	ARCT	Tue, Jan 20, 2015	51.10	54.53	48.30	49.91
417	NASDAQ	ARCT	Fri, Jan 16, 2015	45.08	49.00	44.17	48.86
416	NASDAQ	ARCT	Thu, Jan 15, 2015	47.32	49.35	43.40	44.94
415	NASDAQ	ARCT	Wed, Jan 14, 2015	41.51	48.23	39.97	46.97
414	NASDAQ	ARCT	Tue, Jan 13, 2015	38.78	45.15	38.78	42.35
413	NASDAQ	ARCT	Mon, Jan 12, 2015	36.75	42.70	36.26	39.20
412	NASDAQ	ARCT	Fri, Jan 9, 2015	29.19	41.72	29.19	37.03
411	NASDAQ	ARCT	Thu, Jan 8, 2015	28.42	30.66	28.28	29.75
410	NASDAQ	ARCT	Wed, Jan 7, 2015	27.72	28.49	27.16	28.00
409	NASDAQ	ARCT	Tue, Jan 6, 2015	27.93	29.40	26.81	27.79
408	NASDAQ	ARCT	Mon, Jan 5, 2015	26.39	29.12	25.90	27.65
407	NASDAQ	ARCT	Fri, Jan 2, 2015	26.46	27.58	25.76	26.67
406	NASDAQ	ARCT	Wed, Dec 31, 2014	26.25	26.88	25.62	26.11
405	NASDAQ	ARCT	Tue, Dec 30, 2014	25.76	27.37	25.48	26.25
404	NASDAQ	ARCT	Mon, Dec 29, 2014	27.23	28.49	25.97	26.39
403	NASDAQ	ARCT	Fri, Dec 26, 2014	27.86	28.70	27.02	27.58
402	NASDAQ	ARCT	Wed, Dec 24, 2014	25.90	28.70	25.90	28.00
401	NASDAQ	ARCT	Tue, Dec 23, 2014	27.30	27.30	25.48	26.32
400	NASDAQ	ARCT	Mon, Dec 22, 2014	30.45	30.45	27.02	27.09
399	NASDAQ	ARCT	Fri, Dec 19, 2014	30.52	30.87	28.98	30.66
398	NASDAQ	ARCT	Thu, Dec 18, 2014	27.86	31.57	27.86	30.52
397	NASDAQ	ARCT	Wed, Dec 17, 2014	25.20	27.65	24.50	26.74
396	NASDAQ	ARCT	Tue, Dec 16, 2014	23.45	24.99	22.89	24.92
395	NASDAQ	ARCT	Mon, Dec 15, 2014	23.87	24.71	22.96	23.03
394	NASDAQ	ARCT	Fri, Dec 12, 2014	22.75	24.85	22.40	23.87
393	NASDAQ	ARCT	Thu, Dec 11, 2014	22.96	23.38	22.19	22.75
392	NASDAQ	ARCT	Wed, Dec 10, 2014	23.10	23.24	22.45	22.54
391	NASDAQ	ARCT	Tue, Dec 9, 2014	22.26	23.38	22.26	23.10
390	NASDAQ	ARCT	Mon, Dec 8, 2014	23.03	24.15	22.12	22.75
389	NASDAQ	ARCT	Fri, Dec 5, 2014	22.40	23.45	22.19	22.89
388	NASDAQ	ARCT	Thu, Dec 4, 2014	23.59	23.59	22.40	22.72
387	NASDAQ	ARCT	Wed, Dec 3, 2014	23.38	24.50	22.89	23.45
386	NASDAQ	ARCT	Tue, Dec 2, 2014	24.57	25.62	23.52	23.59
385	NASDAQ	ARCT	Mon, Dec 1, 2014	25.41	25.69	24.57	24.85
384	NASDAQ	ARCT	Fri, Nov 28, 2014	25.27	27.16	24.92	25.90
383	NASDAQ	ARCT	Wed, Nov 26, 2014	24.15	25.48	23.87	25.34
382	NASDAQ	ARCT	Tue, Nov 25, 2014	24.01	25.34	23.52	24.22
381	NASDAQ	ARCT	Mon, Nov 24, 2014	24.64	24.64	23.52	24.29
380	NASDAQ	ARCT	Fri, Nov 21, 2014	24.43	24.85	23.31	24.64
379	NASDAQ	ARCT	Thu, Nov 20, 2014	23.03	23.63	22.26	23.59
378	NASDAQ	ARCT	Wed, Nov 19, 2014	22.82	23.24	22.33	22.96
377	NASDAQ	ARCT	Tue, Nov 18, 2014	23.31	24.50	21.84	22.68
376	NASDAQ	ARCT	Mon, Nov 17, 2014	25.90	26.25	23.31	24.15
375	NASDAQ	ARCT	Fri, Nov 14, 2014	25.48	25.62	24.64	25.62
374	NASDAQ	ARCT	Thu, Nov 13, 2014	25.06	25.97	25.06	25.69
373	NASDAQ	ARCT	Wed, Nov 12, 2014	25.41	25.76	25.20	25.34
372	NASDAQ	ARCT	Tue, Nov 11, 2014	25.20	26.25	24.92	25.34
371	NASDAQ	ARCT	Mon, Nov 10, 2014	26.46	26.95	25.41	25.69
370	NASDAQ	ARCT	Fri, Nov 7, 2014	26.81	26.82	24.99	26.25
369	NASDAQ	ARCT	Thu, Nov 6, 2014	25.34	27.30	24.92	27.09
368	NASDAQ	ARCT	Wed, Nov 5, 2014	24.78	25.48	24.43	25.48
367	NASDAQ	ARCT	Tue, Nov 4, 2014	24.36	24.85	24.36	24.43
366	NASDAQ	ARCT	Mon, Nov 3, 2014	25.55	25.83	24.36	24.57
365	NASDAQ	ARCT	Fri, Oct 31, 2014	26.46	26.53	25.34	25.34
364	NASDAQ	ARCT	Thu, Oct 30, 2014	24.29	26.18	24.29	25.69
363	NASDAQ	ARCT	Wed, Oct 29, 2014	24.92	25.41	24.01	24.50
362	NASDAQ	ARCT	Tue, Oct 28, 2014	23.87	24.99	22.82	24.64
361	NASDAQ	ARCT	Mon, Oct 27, 2014	24.99	25.20	23.14	24.71
360	NASDAQ	ARCT	Fri, Oct 24, 2014	28.84	28.84	24.15	25.41
359	NASDAQ	ARCT	Thu, Oct 23, 2014	33.74	34.30	27.30	29.40
358	NASDAQ	ARCT	Wed, Oct 22, 2014	36.82	39.76	35.77	39.76
357	NASDAQ	ARCT	Tue, Oct 21, 2014	37.45	37.99	35.35	35.84
356	NASDAQ	ARCT	Mon, Oct 20, 2014	37.80	38.36	36.68	37.24
355	NASDAQ	ARCT	Fri, Oct 17, 2014	40.04	40.88	37.38	37.80
354	NASDAQ	ARCT	Thu, Oct 16, 2014	37.59	40.60	37.59	39.06
353	NASDAQ	ARCT	Wed, Oct 15, 2014	37.80	41.30	36.96	38.15
352	NASDAQ	ARCT	Tue, Oct 14, 2014	37.38	41.16	35.07	38.57
351	NASDAQ	ARCT	Mon, Oct 13, 2014	41.86	41.86	35.42	38.29
350	NASDAQ	ARCT	Fri, Oct 10, 2014	44.87	45.50	41.67	42.42
349	NASDAQ	ARCT	Thu, Oct 9, 2014	45.29	47.18	44.10	45.71
348	NASDAQ	ARCT	Wed, Oct 8, 2014	46.90	49.84	45.22	47.25
347	NASDAQ	ARCT	Tue, Oct 7, 2014	43.75	51.45	41.23	45.57
346	NASDAQ	ARCT	Mon, Oct 6, 2014	55.37	56.00	41.16	42.84
345	NASDAQ	ARCT	Fri, Oct 3, 2014	104.86	108.50	93.59	98.77
344	NASDAQ	ARCT	Thu, Oct 2, 2014	92.40	109.76	91.91	106.61
343	NASDAQ	ARCT	Wed, Oct 1, 2014	106.47	106.47	89.53	92.75
342	NASDAQ	ARCT	Tue, Sep 30, 2014	113.19	115.99	103.41	108.08
341	NASDAQ	ARCT	Mon, Sep 29, 2014	133.98	136.50	109.97	111.37
340	NASDAQ	ARCT	Fri, Sep 26, 2014	131.32	137.90	130.34	136.57
339	NASDAQ	ARCT	Thu, Sep 25, 2014	141.96	141.96	129.01	131.60
338	NASDAQ	ARCT	Wed, Sep 24, 2014	143.08	146.09	138.11	139.65
337	NASDAQ	ARCT	Tue, Sep 23, 2014	142.45	150.74	133.70	142.59
336	NASDAQ	ARCT	Mon, Sep 22, 2014	124.60	143.01	120.05	141.82
335	NASDAQ	ARCT	Fri, Sep 19, 2014	126.07	126.49	121.10	122.15
334	NASDAQ	ARCT	Thu, Sep 18, 2014	127.75	129.29	122.71	125.72
333	NASDAQ	ARCT	Wed, Sep 17, 2014	120.47	129.08	119.31	126.77
332	NASDAQ	ARCT	Tue, Sep 16, 2014	114.45	121.17	113.88	120.61
331	NASDAQ	ARCT	Mon, Sep 15, 2014	117.32	118.30	112.91	115.36
330	NASDAQ	ARCT	Fri, Sep 12, 2014	116.34	119.00	114.80	116.20
329	NASDAQ	ARCT	Thu, Sep 11, 2014	116.41	117.18	112.42	116.20
328	NASDAQ	ARCT	Wed, Sep 10, 2014	117.53	120.96	116.20	116.83
327	NASDAQ	ARCT	Tue, Sep 9, 2014	117.39	123.83	115.63	117.25
326	NASDAQ	ARCT	Mon, Sep 8, 2014	116.34	118.86	113.68	117.25
325	NASDAQ	ARCT	Fri, Sep 5, 2014	117.25	122.08	115.64	116.62
324	NASDAQ	ARCT	Thu, Sep 4, 2014	128.87	129.99	116.34	117.88
323	NASDAQ	ARCT	Wed, Sep 3, 2014	128.24	133.53	124.95	126.14
322	NASDAQ	ARCT	Tue, Sep 2, 2014	134.61	136.11	126.70	129.01
321	NASDAQ	ARCT	Fri, Aug 29, 2014	133.91	136.50	131.46	134.82
320	NASDAQ	ARCT	Thu, Aug 28, 2014	137.76	141.26	133.21	134.33
319	NASDAQ	ARCT	Wed, Aug 27, 2014	144.83	146.93	137.90	138.04
318	NASDAQ	ARCT	Tue, Aug 26, 2014	143.92	148.05	143.57	144.27
317	NASDAQ	ARCT	Mon, Aug 25, 2014	147.42	150.68	143.85	144.76
316	NASDAQ	ARCT	Fri, Aug 22, 2014	144.06	152.32	144.06	146.44
315	NASDAQ	ARCT	Thu, Aug 21, 2014	147.56	149.38	142.64	144.48
314	NASDAQ	ARCT	Wed, Aug 20, 2014	144.76	149.10	141.96	147.49
313	NASDAQ	ARCT	Tue, Aug 19, 2014	151.34	155.33	142.80	144.69
312	NASDAQ	ARCT	Mon, Aug 18, 2014	151.48	153.72	147.56	152.11
311	NASDAQ	ARCT	Fri, Aug 15, 2014	146.79	151.69	146.30	148.33
310	NASDAQ	ARCT	Thu, Aug 14, 2014	138.81	147.00	138.11	145.25
309	NASDAQ	ARCT	Wed, Aug 13, 2014	140.21	144.48	136.92	138.60
308	NASDAQ	ARCT	Tue, Aug 12, 2014	141.54	142.10	137.20	140.35
307	NASDAQ	ARCT	Mon, Aug 11, 2014	147.00	147.00	138.60	142.17
306	NASDAQ	ARCT	Fri, Aug 8, 2014	138.46	144.69	138.25	139.65
305	NASDAQ	ARCT	Thu, Aug 7, 2014	136.01	139.63	134.75	136.22
304	NASDAQ	ARCT	Wed, Aug 6, 2014	126.00	136.64	126.00	135.24
303	NASDAQ	ARCT	Tue, Aug 5, 2014	123.90	128.45	123.76	126.49
302	NASDAQ	ARCT	Mon, Aug 4, 2014	122.50	123.90	121.52	123.20
301	NASDAQ	ARCT	Fri, Aug 1, 2014	123.83	126.11	119.14	121.24
300	NASDAQ	ARCT	Thu, Jul 31, 2014	125.09	126.00	121.10	121.94
299	NASDAQ	ARCT	Wed, Jul 30, 2014	127.05	127.40	125.02	126.14
298	NASDAQ	ARCT	Tue, Jul 29, 2014	126.35	128.31	125.02	125.58
297	NASDAQ	ARCT	Mon, Jul 28, 2014	127.89	128.87	123.62	126.14
296	NASDAQ	ARCT	Fri, Jul 25, 2014	125.72	129.08	124.18	127.68
295	NASDAQ	ARCT	Thu, Jul 24, 2014	126.49	128.03	123.55	126.00
294	NASDAQ	ARCT	Wed, Jul 23, 2014	126.42	130.13	123.97	125.93
293	NASDAQ	ARCT	Tue, Jul 22, 2014	127.47	128.80	125.30	125.86
292	NASDAQ	ARCT	Mon, Jul 21, 2014	118.44	129.08	117.74	127.54
291	NASDAQ	ARCT	Fri, Jul 18, 2014	120.05	121.10	117.88	119.21
290	NASDAQ	ARCT	Thu, Jul 17, 2014	123.55	124.39	119.00	119.28
289	NASDAQ	ARCT	Wed, Jul 16, 2014	129.01	129.15	123.69	124.60
288	NASDAQ	ARCT	Tue, Jul 15, 2014	129.01	134.96	126.00	128.59
287	NASDAQ	ARCT	Mon, Jul 14, 2014	133.07	134.05	131.39	133.70
286	NASDAQ	ARCT	Fri, Jul 11, 2014	129.64	133.41	126.84	132.09
285	NASDAQ	ARCT	Thu, Jul 10, 2014	131.18	133.84	126.63	130.20
284	NASDAQ	ARCT	Wed, Jul 9, 2014	129.43	136.15	128.17	134.47
283	NASDAQ	ARCT	Tue, Jul 8, 2014	136.71	139.01	128.10	129.78
282	NASDAQ	ARCT	Mon, Jul 7, 2014	135.17	141.40	132.05	138.11
281	NASDAQ	ARCT	Thu, Jul 3, 2014	134.47	136.81	129.43	134.89
280	NASDAQ	ARCT	Wed, Jul 2, 2014	128.38	139.30	128.38	132.93
279	NASDAQ	ARCT	Tue, Jul 1, 2014	121.24	127.19	118.02	125.58
278	NASDAQ	ARCT	Mon, Jun 30, 2014	118.44	123.69	117.25	121.17
277	NASDAQ	ARCT	Fri, Jun 27, 2014	120.40	124.88	117.60	119.14
276	NASDAQ	ARCT	Thu, Jun 26, 2014	126.00	130.62	120.19	121.17
275	NASDAQ	ARCT	Wed, Jun 25, 2014	121.80	129.50	120.75	125.79
274	NASDAQ	ARCT	Tue, Jun 24, 2014	129.78	132.93	120.89	122.57
273	NASDAQ	ARCT	Mon, Jun 23, 2014	138.67	139.72	127.75	128.87
272	NASDAQ	ARCT	Fri, Jun 20, 2014	131.81	141.40	127.61	138.11
271	NASDAQ	ARCT	Thu, Jun 19, 2014	132.72	136.50	128.24	130.90
270	NASDAQ	ARCT	Wed, Jun 18, 2014	134.82	137.76	128.38	131.53
269	NASDAQ	ARCT	Tue, Jun 17, 2014	131.95	137.55	131.95	134.96
268	NASDAQ	ARCT	Mon, Jun 16, 2014	136.50	137.97	130.20	131.46
267	NASDAQ	ARCT	Fri, Jun 13, 2014	137.06	145.25	132.86	136.78
266	NASDAQ	ARCT	Thu, Jun 12, 2014	144.55	149.31	136.57	137.34
265	NASDAQ	ARCT	Wed, Jun 11, 2014	133.00	147.63	131.74	144.34
264	NASDAQ	ARCT	Tue, Jun 10, 2014	123.76	133.00	123.76	133.00
263	NASDAQ	ARCT	Mon, Jun 9, 2014	121.80	124.60	120.82	123.90
262	NASDAQ	ARCT	Fri, Jun 6, 2014	120.05	122.15	120.05	121.94
261	NASDAQ	ARCT	Thu, Jun 5, 2014	119.21	121.59	118.16	120.96
260	NASDAQ	ARCT	Wed, Jun 4, 2014	115.57	121.10	114.80	118.30
259	NASDAQ	ARCT	Tue, Jun 3, 2014	117.95	121.10	114.45	115.08
258	NASDAQ	ARCT	Mon, Jun 2, 2014	119.35	119.77	115.50	118.09
257	NASDAQ	ARCT	Fri, May 30, 2014	119.63	121.10	118.65	119.77
256	NASDAQ	ARCT	Thu, May 29, 2014	120.75	121.10	119.77	119.84
255	NASDAQ	ARCT	Wed, May 28, 2014	120.47	122.50	120.05	121.03
254	NASDAQ	ARCT	Tue, May 27, 2014	120.47	122.45	119.42	121.17
253	NASDAQ	ARCT	Fri, May 23, 2014	118.86	120.47	115.99	120.40
252	NASDAQ	ARCT	Thu, May 22, 2014	117.60	121.94	117.60	119.77
251	NASDAQ	ARCT	Wed, May 21, 2014	119.49	120.33	114.80	118.51
250	NASDAQ	ARCT	Tue, May 20, 2014	119.63	121.59	117.88	119.77
249	NASDAQ	ARCT	Mon, May 19, 2014	117.18	121.38	115.37	120.26
248	NASDAQ	ARCT	Fri, May 16, 2014	115.43	121.03	115.32	117.74
247	NASDAQ	ARCT	Thu, May 15, 2014	113.12	115.50	108.57	114.17
246	NASDAQ	ARCT	Wed, May 14, 2014	113.61	117.39	111.79	112.70
245	NASDAQ	ARCT	Tue, May 13, 2014	113.05	117.60	113.05	113.61
244	NASDAQ	ARCT	Mon, May 12, 2014	111.37	118.93	111.37	113.40
243	NASDAQ	ARCT	Fri, May 9, 2014	112.07	112.07	109.27	110.95
242	NASDAQ	ARCT	Thu, May 8, 2014	111.79	115.08	109.76	112.00
241	NASDAQ	ARCT	Wed, May 7, 2014	117.46	117.46	111.30	112.00
240	NASDAQ	ARCT	Tue, May 6, 2014	117.60	121.73	115.50	117.67
239	NASDAQ	ARCT	Mon, May 5, 2014	120.89	120.89	115.51	117.32
238	NASDAQ	ARCT	Fri, May 2, 2014	119.70	121.72	118.30	120.89
237	NASDAQ	ARCT	Thu, May 1, 2014	120.40	122.06	116.06	119.49
236	NASDAQ	ARCT	Wed, Apr 30, 2014	121.17	122.50	119.42	120.33
235	NASDAQ	ARCT	Tue, Apr 29, 2014	122.43	125.86	119.70	122.71
234	NASDAQ	ARCT	Mon, Apr 28, 2014	122.50	126.00	119.23	122.50
233	NASDAQ	ARCT	Fri, Apr 25, 2014	120.96	123.20	119.35	120.89
232	NASDAQ	ARCT	Thu, Apr 24, 2014	126.28	126.28	118.58	122.50
231	NASDAQ	ARCT	Wed, Apr 23, 2014	126.63	127.89	121.38	124.60
230	NASDAQ	ARCT	Tue, Apr 22, 2014	117.32	126.91	117.32	124.88
229	NASDAQ	ARCT	Mon, Apr 21, 2014	108.57	119.84	108.57	116.34
228	NASDAQ	ARCT	Thu, Apr 17, 2014	104.65	112.38	104.65	108.64
227	NASDAQ	ARCT	Wed, Apr 16, 2014	98.98	103.81	96.95	102.41
226	NASDAQ	ARCT	Tue, Apr 15, 2014	104.65	104.86	95.41	98.21
225	NASDAQ	ARCT	Mon, Apr 14, 2014	114.59	121.24	104.16	104.65
224	NASDAQ	ARCT	Fri, Apr 11, 2014	113.89	118.65	107.38	113.19
223	NASDAQ	ARCT	Thu, Apr 10, 2014	121.73	127.75	112.70	114.59
222	NASDAQ	ARCT	Wed, Apr 9, 2014	115.29	126.42	114.66	122.36
221	NASDAQ	ARCT	Tue, Apr 8, 2014	119.07	121.24	112.21	113.54
220	NASDAQ	ARCT	Mon, Apr 7, 2014	120.19	123.13	115.78	118.37
219	NASDAQ	ARCT	Fri, Apr 4, 2014	122.85	125.17	119.00	120.68
218	NASDAQ	ARCT	Thu, Apr 3, 2014	127.61	127.61	120.68	122.43
217	NASDAQ	ARCT	Wed, Apr 2, 2014	129.36	130.48	125.02	127.26
216	NASDAQ	ARCT	Tue, Apr 1, 2014	128.17	131.53	126.00	129.43
215	NASDAQ	ARCT	Mon, Mar 31, 2014	130.76	130.76	122.71	127.05
214	NASDAQ	ARCT	Fri, Mar 28, 2014	134.68	136.50	127.75	129.71
213	NASDAQ	ARCT	Thu, Mar 27, 2014	133.00	138.29	127.82	134.61
212	NASDAQ	ARCT	Wed, Mar 26, 2014	139.51	140.00	133.00	133.28
211	NASDAQ	ARCT	Tue, Mar 25, 2014	139.16	140.56	134.85	137.97
210	NASDAQ	ARCT	Mon, Mar 24, 2014	145.53	145.81	133.18	137.62
209	NASDAQ	ARCT	Fri, Mar 21, 2014	155.82	155.82	143.43	144.20
208	NASDAQ	ARCT	Thu, Mar 20, 2014	149.17	155.68	147.00	154.84
207	NASDAQ	ARCT	Wed, Mar 19, 2014	145.95	151.20	143.15	149.17
206	NASDAQ	ARCT	Tue, Mar 18, 2014	140.77	146.72	137.83	145.53
205	NASDAQ	ARCT	Mon, Mar 17, 2014	141.47	147.00	136.99	140.70
204	NASDAQ	ARCT	Fri, Mar 14, 2014	140.07	146.37	136.99	141.47
203	NASDAQ	ARCT	Thu, Mar 13, 2014	155.68	157.85	140.77	141.54
202	NASDAQ	ARCT	Wed, Mar 12, 2014	155.75	157.29	150.50	155.33
201	NASDAQ	ARCT	Tue, Mar 11, 2014	159.60	160.51	154.63	154.98
200	NASDAQ	ARCT	Mon, Mar 10, 2014	159.46	161.98	153.30	158.34
199	NASDAQ	ARCT	Fri, Mar 7, 2014	167.65	172.62	151.76	157.64
198	NASDAQ	ARCT	Thu, Mar 6, 2014	167.23	173.53	157.85	165.27
197	NASDAQ	ARCT	Wed, Mar 5, 2014	156.17	160.09	148.75	154.35
196	NASDAQ	ARCT	Tue, Mar 4, 2014	164.08	166.88	154.63	156.87
195	NASDAQ	ARCT	Mon, Mar 3, 2014	163.38	164.84	157.64	161.00
194	NASDAQ	ARCT	Fri, Feb 28, 2014	172.62	177.45	163.10	166.67
193	NASDAQ	ARCT	Thu, Feb 27, 2014	175.63	176.75	168.21	173.60
192	NASDAQ	ARCT	Wed, Feb 26, 2014	170.45	178.08	167.65	175.14
191	NASDAQ	ARCT	Tue, Feb 25, 2014	156.24	175.56	153.79	170.52
190	NASDAQ	ARCT	Mon, Feb 24, 2014	155.26	158.55	152.95	157.15
189	NASDAQ	ARCT	Fri, Feb 21, 2014	155.26	155.54	149.52	154.35
188	NASDAQ	ARCT	Thu, Feb 20, 2014	146.30	152.25	143.05	151.41
187	NASDAQ	ARCT	Wed, Feb 19, 2014	144.34	150.78	141.33	144.41
186	NASDAQ	ARCT	Tue, Feb 18, 2014	154.14	154.14	143.85	143.85
185	NASDAQ	ARCT	Fri, Feb 14, 2014	158.83	158.83	150.64	151.76
184	NASDAQ	ARCT	Thu, Feb 13, 2014	154.49	163.80	154.00	159.53
183	NASDAQ	ARCT	Wed, Feb 12, 2014	153.44	161.00	149.80	155.61
182	NASDAQ	ARCT	Tue, Feb 11, 2014	150.15	155.05	147.91	152.18
181	NASDAQ	ARCT	Mon, Feb 10, 2014	152.25	155.40	145.46	148.40
180	NASDAQ	ARCT	Fri, Feb 7, 2014	141.96	153.98	138.95	148.33
179	NASDAQ	ARCT	Thu, Feb 6, 2014	139.51	144.97	138.46	139.65
178	NASDAQ	ARCT	Wed, Feb 5, 2014	140.00	141.40	136.50	140.07
177	NASDAQ	ARCT	Tue, Feb 4, 2014	147.56	148.61	136.99	142.66
176	NASDAQ	ARCT	Mon, Feb 3, 2014	152.53	153.30	144.24	144.48
175	NASDAQ	ARCT	Fri, Jan 31, 2014	150.64	154.81	149.03	153.30
174	NASDAQ	ARCT	Thu, Jan 30, 2014	150.36	155.40	146.02	153.23
173	NASDAQ	ARCT	Wed, Jan 29, 2014	143.29	159.11	143.29	149.24
172	NASDAQ	ARCT	Tue, Jan 28, 2014	145.53	155.12	137.90	146.37
171	NASDAQ	ARCT	Mon, Jan 27, 2014	152.81	160.30	134.96	142.24
170	NASDAQ	ARCT	Fri, Jan 24, 2014	157.01	157.01	143.85	147.84
169	NASDAQ	ARCT	Wed, Jan 22, 2014	162.26	170.66	158.06	161.00
168	NASDAQ	ARCT	Tue, Jan 21, 2014	150.50	165.90	150.50	161.70
167	NASDAQ	ARCT	Fri, Jan 17, 2014	146.02	148.61	145.95	148.40
166	NASDAQ	ARCT	Thu, Jan 16, 2014	146.06	148.05	143.57	147.00
165	NASDAQ	ARCT	Wed, Jan 15, 2014	148.54	151.76	144.20	146.30
164	NASDAQ	ARCT	Tue, Jan 14, 2014	146.02	149.66	142.10	149.52
163	NASDAQ	ARCT	Mon, Jan 13, 2014	145.53	150.01	139.86	145.88
162	NASDAQ	ARCT	Fri, Jan 10, 2014	138.32	140.91	135.10	140.84
161	NASDAQ	ARCT	Thu, Jan 9, 2014	137.41	140.63	137.27	139.34
160	NASDAQ	ARCT	Wed, Jan 8, 2014	132.30	138.46	132.30	138.11
159	NASDAQ	ARCT	Tue, Jan 7, 2014	125.44	136.29	122.01	134.33
158	NASDAQ	ARCT	Mon, Jan 6, 2014	126.00	129.36	119.78	126.35
157	NASDAQ	ARCT	Fri, Jan 3, 2014	124.95	128.52	123.55	126.84
156	NASDAQ	ARCT	Thu, Jan 2, 2014	129.71	130.55	124.95	125.02
155	NASDAQ	ARCT	Tue, Dec 31, 2013	122.15	126.00	120.19	126.00
154	NASDAQ	ARCT	Mon, Dec 30, 2013	123.76	125.20	121.10	121.38
153	NASDAQ	ARCT	Fri, Dec 27, 2013	122.22	125.65	122.22	122.57
152	NASDAQ	ARCT	Thu, Dec 26, 2013	126.84	127.68	120.47	123.13
151	NASDAQ	ARCT	Tue, Dec 24, 2013	126.49	127.75	124.95	126.21
150	NASDAQ	ARCT	Mon, Dec 23, 2013	129.29	130.13	124.95	128.38
149	NASDAQ	ARCT	Fri, Dec 20, 2013	127.40	129.43	123.97	129.43
148	NASDAQ	ARCT	Thu, Dec 19, 2013	127.68	129.50	126.00	127.19
147	NASDAQ	ARCT	Wed, Dec 18, 2013	133.00	133.00	124.60	129.01
146	NASDAQ	ARCT	Tue, Dec 17, 2013	127.19	130.97	124.67	125.30
145	NASDAQ	ARCT	Mon, Dec 16, 2013	137.97	140.00	120.40	126.28
144	NASDAQ	ARCT	Fri, Dec 13, 2013	119.63	122.43	118.58	119.98
143	NASDAQ	ARCT	Thu, Dec 12, 2013	126.00	126.70	119.77	119.84
142	NASDAQ	ARCT	Wed, Dec 11, 2013	122.64	128.59	122.22	124.95
141	NASDAQ	ARCT	Tue, Dec 10, 2013	120.05	127.75	118.93	125.58
140	NASDAQ	ARCT	Mon, Dec 9, 2013	116.76	120.68	113.19	118.02
139	NASDAQ	ARCT	Fri, Dec 6, 2013	115.71	118.30	113.40	115.50
138	NASDAQ	ARCT	Thu, Dec 5, 2013	121.59	121.59	114.80	115.01
137	NASDAQ	ARCT	Wed, Dec 4, 2013	129.15	129.15	116.90	118.86
136	NASDAQ	ARCT	Tue, Dec 3, 2013	120.26	122.50	117.95	119.42
135	NASDAQ	ARCT	Mon, Dec 2, 2013	124.32	124.67	117.18	119.35
134	NASDAQ	ARCT	Fri, Nov 29, 2013	122.71	123.20	119.70	122.36
133	NASDAQ	ARCT	Wed, Nov 27, 2013	120.89	121.66	116.84	120.09
132	NASDAQ	ARCT	Tue, Nov 26, 2013	122.50	123.69	118.30	118.37
131	NASDAQ	ARCT	Mon, Nov 25, 2013	117.18	122.50	114.80	119.00
130	NASDAQ	ARCT	Fri, Nov 22, 2013	115.50	116.62	112.84	112.84
129	NASDAQ	ARCT	Thu, Nov 21, 2013	110.04	113.05	108.85	111.23
128	NASDAQ	ARCT	Wed, Nov 20, 2013	108.57	111.23	105.35	110.67
127	NASDAQ	ARCT	Tue, Nov 19, 2013	114.38	114.38	105.49	108.57
126	NASDAQ	ARCT	Mon, Nov 18, 2013	114.24	115.92	110.33	112.70
125	NASDAQ	ARCT	Fri, Nov 15, 2013	115.29	118.74	112.28	114.03
124	NASDAQ	ARCT	Thu, Nov 14, 2013	114.66	117.18	109.97	115.29
123	NASDAQ	ARCT	Wed, Nov 13, 2013	112.00	114.10	108.71	112.14
122	NASDAQ	ARCT	Tue, Nov 12, 2013	113.89	114.66	108.36	113.75
121	NASDAQ	ARCT	Mon, Nov 11, 2013	117.60	117.60	114.17	114.73
120	NASDAQ	ARCT	Fri, Nov 8, 2013	114.03	117.25	111.44	115.36
119	NASDAQ	ARCT	Thu, Nov 7, 2013	117.25	119.00	113.12	114.10
118	NASDAQ	ARCT	Wed, Nov 6, 2013	126.00	126.00	117.60	120.26
117	NASDAQ	ARCT	Tue, Nov 5, 2013	121.10	125.16	119.00	123.55
116	NASDAQ	ARCT	Mon, Nov 4, 2013	112.42	121.80	112.42	120.40
115	NASDAQ	ARCT	Fri, Nov 1, 2013	112.91	115.36	110.25	112.28
114	NASDAQ	ARCT	Thu, Oct 31, 2013	117.74	119.00	109.90	114.38
113	NASDAQ	ARCT	Wed, Oct 30, 2013	118.93	118.93	115.50	116.13
112	NASDAQ	ARCT	Tue, Oct 29, 2013	120.89	122.43	115.50	116.34
111	NASDAQ	ARCT	Mon, Oct 28, 2013	122.50	122.99	119.35	119.84
110	NASDAQ	ARCT	Fri, Oct 25, 2013	124.25	131.25	118.86	119.07
109	NASDAQ	ARCT	Thu, Oct 24, 2013	108.99	123.13	104.37	119.70
108	NASDAQ	ARCT	Wed, Oct 23, 2013	114.10	114.10	103.46	109.76
107	NASDAQ	ARCT	Tue, Oct 22, 2013	125.65	125.65	109.90	114.03
106	NASDAQ	ARCT	Mon, Oct 21, 2013	137.62	137.62	124.25	126.84
105	NASDAQ	ARCT	Fri, Oct 18, 2013	134.12	138.95	129.85	135.03
104	NASDAQ	ARCT	Thu, Oct 17, 2013	135.17	140.48	126.07	135.03
103	NASDAQ	ARCT	Wed, Oct 16, 2013	138.25	148.75	118.02	132.79
102	NASDAQ	ARCT	Tue, Oct 15, 2013	150.47	150.47	130.62	140.35
101	NASDAQ	ARCT	Mon, Oct 14, 2013	155.40	155.40	143.64	150.29
100	NASDAQ	ARCT	Fri, Oct 11, 2013	154.77	155.12	141.19	155.12
99	NASDAQ	ARCT	Thu, Oct 10, 2013	145.04	166.60	145.04	155.75
98	NASDAQ	ARCT	Wed, Oct 9, 2013	161.00	164.50	142.38	144.76
97	NASDAQ	ARCT	Tue, Oct 8, 2013	182.14	187.46	137.90	159.39
96	NASDAQ	ARCT	Mon, Oct 7, 2013	173.60	188.02	173.60	178.57
95	NASDAQ	ARCT	Fri, Oct 4, 2013	163.66	188.72	163.66	172.76
94	NASDAQ	ARCT	Thu, Oct 3, 2013	143.08	164.50	140.00	162.82
93	NASDAQ	ARCT	Wed, Oct 2, 2013	129.50	145.95	129.40	143.36
92	NASDAQ	ARCT	Tue, Oct 1, 2013	127.68	131.18	126.18	126.77
91	NASDAQ	ARCT	Mon, Sep 30, 2013	132.86	132.93	122.50	126.28
90	NASDAQ	ARCT	Fri, Sep 27, 2013	117.25	132.72	116.90	130.97
89	NASDAQ	ARCT	Thu, Sep 26, 2013	112.00	120.89	110.72	118.30
88	NASDAQ	ARCT	Wed, Sep 25, 2013	105.70	111.86	105.70	111.23
87	NASDAQ	ARCT	Tue, Sep 24, 2013	108.64	109.34	105.35	105.56
86	NASDAQ	ARCT	Mon, Sep 23, 2013	110.39	110.39	108.57	109.76
85	NASDAQ	ARCT	Fri, Sep 20, 2013	109.27	111.93	110.04	111.44
84	NASDAQ	ARCT	Thu, Sep 19, 2013	109.77	112.00	109.76	109.76
83	NASDAQ	ARCT	Wed, Sep 18, 2013	109.62	111.93	109.55	109.55
82	NASDAQ	ARCT	Tue, Sep 17, 2013	115.01	115.01	108.50	109.76
81	NASDAQ	ARCT	Mon, Sep 16, 2013	115.99	118.30	112.07	112.07
80	NASDAQ	ARCT	Fri, Sep 13, 2013	115.43	116.20	108.71	113.75
79	NASDAQ	ARCT	Thu, Sep 12, 2013	113.82	117.24	108.71	113.47
78	NASDAQ	ARCT	Wed, Sep 11, 2013	105.77	118.23	104.72	113.33
77	NASDAQ	ARCT	Tue, Sep 10, 2013	103.46	108.50	102.20	104.72
76	NASDAQ	ARCT	Mon, Sep 9, 2013	97.09	102.48	96.95	102.13
75	NASDAQ	ARCT	Fri, Sep 6, 2013	91.56	97.93	89.74	96.32
74	NASDAQ	ARCT	Thu, Sep 5, 2013	89.60	93.80	89.60	93.71
73	NASDAQ	ARCT	Wed, Sep 4, 2013	88.48	91.00	86.03	87.29
72	NASDAQ	ARCT	Tue, Sep 3, 2013	91.42	91.97	87.50	87.57
71	NASDAQ	ARCT	Fri, Aug 30, 2013	93.86	93.86	89.88	90.23
70	NASDAQ	ARCT	Thu, Aug 29, 2013	88.48	93.10	88.48	91.77
69	NASDAQ	ARCT	Wed, Aug 28, 2013	88.83	91.63	84.28	91.07
68	NASDAQ	ARCT	Tue, Aug 27, 2013	93.87	93.10	89.74	90.23
67	NASDAQ	ARCT	Mon, Aug 26, 2013	94.57	96.57	92.54	94.43
66	NASDAQ	ARCT	Fri, Aug 23, 2013	95.76	96.32	93.38	94.50
65	NASDAQ	ARCT	Thu, Aug 22, 2013	95.83	97.30	92.47	92.54
64	NASDAQ	ARCT	Wed, Aug 21, 2013	94.08	96.67	92.05	96.67
63	NASDAQ	ARCT	Tue, Aug 20, 2013	97.44	97.93	93.31	93.31
62	NASDAQ	ARCT	Mon, Aug 19, 2013	93.80	97.29	93.80	96.32
61	NASDAQ	ARCT	Fri, Aug 16, 2013	89.32	97.85	80.47	96.39
60	NASDAQ	ARCT	Thu, Aug 15, 2013	99.75	99.75	96.25	97.72
59	NASDAQ	ARCT	Wed, Aug 14, 2013	100.80	101.50	95.13	99.82
58	NASDAQ	ARCT	Tue, Aug 13, 2013	102.41	103.11	98.07	99.89
57	NASDAQ	ARCT	Mon, Aug 12, 2013	100.59	103.53	95.97	101.36
56	NASDAQ	ARCT	Fri, Aug 9, 2013	100.80	105.35	99.75	100.94
55	NASDAQ	ARCT	Thu, Aug 8, 2013	93.87	100.45	91.21	100.38
54	NASDAQ	ARCT	Wed, Aug 7, 2013	88.55	92.33	81.20	90.93
53	NASDAQ	ARCT	Tue, Aug 6, 2013	107.38	110.81	88.55	92.05
52	NASDAQ	ARCT	Mon, Aug 5, 2013	102.90	106.19	98.14	102.27
51	NASDAQ	ARCT	Fri, Aug 2, 2013	84.77	101.15	84.70	98.00
50	NASDAQ	ARCT	Thu, Aug 1, 2013	77.00	86.66	77.00	84.00
49	NASDAQ	ARCT	Wed, Jul 31, 2013	71.39	73.50	70.00	72.45
48	NASDAQ	ARCT	Tue, Jul 30, 2013	69.79	70.28	69.31	70.28
47	NASDAQ	ARCT	Mon, Jul 29, 2013	70.70	71.40	66.99	69.93
46	NASDAQ	ARCT	Fri, Jul 26, 2013	71.40	72.10	70.00	71.05
45	NASDAQ	ARCT	Thu, Jul 25, 2013	71.40	72.45	71.40	71.40
44	NASDAQ	ARCT	Wed, Jul 24, 2013	71.05	73.50	70.91	71.40
43	NASDAQ	ARCT	Tue, Jul 23, 2013	71.12	71.47	69.65	70.07
42	NASDAQ	ARCT	Mon, Jul 22, 2013	69.65	70.70	69.44	70.07
41	NASDAQ	ARCT	Fri, Jul 19, 2013	69.30	70.00	68.25	69.79
40	NASDAQ	ARCT	Thu, Jul 18, 2013	70.00	70.07	67.20	69.23
39	NASDAQ	ARCT	Wed, Jul 17, 2013	71.61	71.61	68.25	70.00
38	NASDAQ	ARCT	Tue, Jul 16, 2013	71.54	76.30	70.07	70.07
37	NASDAQ	ARCT	Mon, Jul 15, 2013	79.73	80.15	68.39	71.75
36	NASDAQ	ARCT	Fri, Jul 12, 2013	66.57	78.96	66.50	74.83
35	NASDAQ	ARCT	Thu, Jul 11, 2013	67.66	67.97	62.30	67.20
34	NASDAQ	ARCT	Wed, Jul 10, 2013	59.50	66.57	58.45	63.42
33	NASDAQ	ARCT	Tue, Jul 9, 2013	57.05	58.87	55.09	58.31
32	NASDAQ	ARCT	Mon, Jul 8, 2013	50.12	57.12	49.14	55.30
31	NASDAQ	ARCT	Fri, Jul 5, 2013	49.35	49.35	47.81	47.88
30	NASDAQ	ARCT	Wed, Jul 3, 2013	50.19	50.26	48.16	48.44
29	NASDAQ	ARCT	Tue, Jul 2, 2013	47.60	49.70	47.60	48.65
28	NASDAQ	ARCT	Mon, Jul 1, 2013	48.30	48.51	47.81	48.51
27	NASDAQ	ARCT	Fri, Jun 28, 2013	47.81	48.93	46.90	47.95
26	NASDAQ	ARCT	Thu, Jun 27, 2013	47.46	48.93	47.39	47.39
25	NASDAQ	ARCT	Wed, Jun 26, 2013	47.88	48.37	47.25	47.39
24	NASDAQ	ARCT	Tue, Jun 25, 2013	51.56	51.59	46.97	47.32
23	NASDAQ	ARCT	Mon, Jun 24, 2013	47.32	50.33	45.50	46.48
22	NASDAQ	ARCT	Fri, Jun 21, 2013	49.42	49.42	47.32	48.37
21	NASDAQ	ARCT	Thu, Jun 20, 2013	48.72	49.84	48.65	49.70
20	NASDAQ	ARCT	Wed, Jun 19, 2013	49.07	51.73	48.09	49.56
19	NASDAQ	ARCT	Tue, Jun 18, 2013	50.17	50.17	46.90	49.00
18	NASDAQ	ARCT	Mon, Jun 17, 2013	49.00	50.12	48.51	48.65
17	NASDAQ	ARCT	Fri, Jun 14, 2013	50.54	50.54	48.72	49.70
16	NASDAQ	ARCT	Thu, Jun 13, 2013	47.74	49.84	47.74	48.51
15	NASDAQ	ARCT	Wed, Jun 12, 2013	49.70	49.56	47.74	47.95
14	NASDAQ	ARCT	Tue, Jun 11, 2013	48.30	49.63	48.30	49.00
13	NASDAQ	ARCT	Mon, Jun 10, 2013	50.61	50.40	49.21	49.21
12	NASDAQ	ARCT	Fri, Jun 7, 2013	49.15	50.54	49.15	50.54
11	NASDAQ	ARCT	Thu, Jun 6, 2013	48.79	50.05	48.72	49.00
10	NASDAQ	ARCT	Wed, Jun 5, 2013	48.86	49.91	46.20	49.91
9	NASDAQ	ARCT	Tue, Jun 4, 2013	49.35	49.35	46.69	47.88
8	NASDAQ	ARCT	Mon, Jun 3, 2013	50.12	49.98	48.09	48.16
7	NASDAQ	ARCT	Fri, May 31, 2013	53.97	53.97	48.86	50.40
6	NASDAQ	ARCT	Thu, May 30, 2013	48.65	50.19	47.74	50.19
5	NASDAQ	ARCT	Wed, May 29, 2013	49.63	49.63	47.81	47.95
4	NASDAQ	ARCT	Tue, May 28, 2013	55.30	55.30	47.67	48.79
3	NASDAQ	ARCT	Fri, May 24, 2013	50.40	51.80	47.95	50.75
2	NASDAQ	ARCT	Thu, May 23, 2013	50.75	52.50	50.12	50.47
1	NASDAQ	ARCT	Wed, May 22, 2013	57.75	58.10	50.12	52.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Arcturus Therapeutics Holdings Inc NASDAQ:ARCT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024