Artelo Biosciences Inc NASDAQ:ARTL Historical Prices

Below are the 1306 trading days of historical prices for ARTL.

# Exchange Symbol Date Open High Low Close
1306 NASDAQ ARTL Fri, Mar 8, 2024 1.47 1.53 1.45 1.50
1305 NASDAQ ARTL Thu, Mar 7, 2024 1.45 1.48 1.40 1.42
1304 NASDAQ ARTL Wed, Mar 6, 2024 1.47 1.50 1.45 1.49
1303 NASDAQ ARTL Tue, Mar 5, 2024 1.50 1.54 1.46 1.47
1302 NASDAQ ARTL Mon, Mar 4, 2024 1.55 1.55 1.46 1.49
1301 NASDAQ ARTL Fri, Mar 1, 2024 1.52 1.53 1.45 1.51
1300 NASDAQ ARTL Thu, Feb 29, 2024 1.52 1.61 1.52 1.54
1299 NASDAQ ARTL Wed, Feb 28, 2024 1.55 1.64 1.55 1.55
1298 NASDAQ ARTL Tue, Feb 27, 2024 1.50 1.64 1.50 1.55
1297 NASDAQ ARTL Mon, Feb 26, 2024 1.50 1.66 1.50 1.51
1296 NASDAQ ARTL Fri, Feb 23, 2024 1.67 1.67 1.55 1.55
1295 NASDAQ ARTL Thu, Feb 22, 2024 1.62 1.72 1.62 1.68
1294 NASDAQ ARTL Wed, Feb 21, 2024 1.64 1.65 1.60 1.62
1293 NASDAQ ARTL Tue, Feb 20, 2024 1.65 1.67 1.59 1.66
1292 NASDAQ ARTL Fri, Feb 16, 2024 1.72 1.72 1.64 1.67
1291 NASDAQ ARTL Thu, Feb 15, 2024 1.55 1.73 1.55 1.73
1290 NASDAQ ARTL Wed, Feb 14, 2024 1.52 1.75 1.52 1.63
1289 NASDAQ ARTL Tue, Feb 13, 2024 1.50 1.50 1.45 1.48
1288 NASDAQ ARTL Mon, Feb 12, 2024 1.41 1.55 1.41 1.51
1287 NASDAQ ARTL Fri, Feb 9, 2024 1.39 1.45 1.39 1.44
1286 NASDAQ ARTL Thu, Feb 8, 2024 1.39 1.44 1.39 1.41
1285 NASDAQ ARTL Wed, Feb 7, 2024 1.38 1.41 1.38 1.40
1284 NASDAQ ARTL Tue, Feb 6, 2024 1.41 1.41 1.36 1.40
1283 NASDAQ ARTL Mon, Feb 5, 2024 1.34 1.40 1.32 1.40
1282 NASDAQ ARTL Fri, Feb 2, 2024 1.38 1.40 1.35 1.37
1281 NASDAQ ARTL Thu, Feb 1, 2024 1.39 1.43 1.34 1.36
1280 NASDAQ ARTL Wed, Jan 31, 2024 1.37 1.42 1.37 1.40
1279 NASDAQ ARTL Tue, Jan 30, 2024 1.38 1.41 1.37 1.38
1278 NASDAQ ARTL Mon, Jan 29, 2024 1.44 1.45 1.40 1.42
1277 NASDAQ ARTL Fri, Jan 26, 2024 1.37 1.46 1.37 1.46
1276 NASDAQ ARTL Thu, Jan 25, 2024 1.39 1.42 1.36 1.37
1275 NASDAQ ARTL Wed, Jan 24, 2024 1.39 1.45 1.36 1.36
1274 NASDAQ ARTL Tue, Jan 23, 2024 1.39 1.44 1.37 1.38
1273 NASDAQ ARTL Mon, Jan 22, 2024 1.43 1.46 1.38 1.39
1272 NASDAQ ARTL Fri, Jan 19, 2024 1.44 1.46 1.36 1.43
1271 NASDAQ ARTL Thu, Jan 18, 2024 1.53 1.53 1.42 1.42
1270 NASDAQ ARTL Wed, Jan 17, 2024 1.55 1.56 1.49 1.50
1269 NASDAQ ARTL Tue, Jan 16, 2024 1.48 1.54 1.43 1.52
1268 NASDAQ ARTL Fri, Jan 12, 2024 1.46 1.48 1.42 1.46
1267 NASDAQ ARTL Thu, Jan 11, 2024 1.48 1.48 1.40 1.46
1266 NASDAQ ARTL Wed, Jan 10, 2024 1.45 1.47 1.40 1.46
1265 NASDAQ ARTL Tue, Jan 9, 2024 1.46 1.49 1.41 1.44
1264 NASDAQ ARTL Mon, Jan 8, 2024 1.54 1.54 1.43 1.48
1263 NASDAQ ARTL Fri, Jan 5, 2024 1.47 1.53 1.42 1.49
1262 NASDAQ ARTL Thu, Jan 4, 2024 1.56 1.56 1.42 1.44
1261 NASDAQ ARTL Wed, Jan 3, 2024 1.42 1.43 1.38 1.39
1260 NASDAQ ARTL Tue, Jan 2, 2024 1.40 1.49 1.36 1.38
1259 NASDAQ ARTL Fri, Dec 29, 2023 1.40 1.44 1.36 1.40
1258 NASDAQ ARTL Thu, Dec 28, 2023 1.34 1.43 1.34 1.40
1257 NASDAQ ARTL Wed, Dec 27, 2023 1.29 1.39 1.29 1.34
1256 NASDAQ ARTL Tue, Dec 26, 2023 1.34 1.34 1.28 1.34
1255 NASDAQ ARTL Fri, Dec 22, 2023 1.32 1.40 1.32 1.35
1254 NASDAQ ARTL Thu, Dec 21, 2023 1.31 1.39 1.30 1.38
1253 NASDAQ ARTL Wed, Dec 20, 2023 1.35 1.40 1.30 1.30
1252 NASDAQ ARTL Tue, Dec 19, 2023 1.31 1.41 1.30 1.35
1251 NASDAQ ARTL Mon, Dec 18, 2023 1.34 1.34 1.31 1.34
1250 NASDAQ ARTL Fri, Dec 15, 2023 1.36 1.43 1.35 1.35
1249 NASDAQ ARTL Thu, Dec 14, 2023 1.33 1.40 1.33 1.37
1248 NASDAQ ARTL Wed, Dec 13, 2023 1.40 1.40 1.31 1.40
1247 NASDAQ ARTL Tue, Dec 12, 2023 1.38 1.49 1.38 1.40
1246 NASDAQ ARTL Mon, Dec 11, 2023 1.37 1.44 1.35 1.42
1245 NASDAQ ARTL Fri, Dec 8, 2023 1.40 1.41 1.33 1.40
1244 NASDAQ ARTL Thu, Dec 7, 2023 1.39 1.45 1.37 1.40
1243 NASDAQ ARTL Wed, Dec 6, 2023 1.43 1.48 1.38 1.45
1242 NASDAQ ARTL Tue, Dec 5, 2023 1.41 1.53 1.40 1.48
1241 NASDAQ ARTL Mon, Dec 4, 2023 1.41 1.46 1.39 1.42
1240 NASDAQ ARTL Fri, Dec 1, 2023 1.36 1.46 1.36 1.44
1239 NASDAQ ARTL Thu, Nov 30, 2023 1.46 1.46 1.35 1.38
1238 NASDAQ ARTL Wed, Nov 29, 2023 1.29 1.40 1.29 1.37
1237 NASDAQ ARTL Tue, Nov 28, 2023 1.32 1.32 1.22 1.23
1236 NASDAQ ARTL Mon, Nov 27, 2023 1.29 1.35 1.27 1.32
1235 NASDAQ ARTL Fri, Nov 24, 2023 1.23 1.28 1.23 1.28
1234 NASDAQ ARTL Wed, Nov 22, 2023 1.20 1.25 1.17 1.22
1233 NASDAQ ARTL Tue, Nov 21, 2023 1.23 1.25 1.19 1.23
1232 NASDAQ ARTL Mon, Nov 20, 2023 1.18 1.26 1.15 1.26
1231 NASDAQ ARTL Fri, Nov 17, 2023 1.25 1.25 1.16 1.18
1230 NASDAQ ARTL Thu, Nov 16, 2023 1.26 1.29 1.21 1.22
1229 NASDAQ ARTL Wed, Nov 15, 2023 1.25 1.32 1.23 1.29
1228 NASDAQ ARTL Tue, Nov 14, 2023 1.24 1.35 1.23 1.31
1227 NASDAQ ARTL Mon, Nov 13, 2023 1.24 1.28 1.23 1.27
1226 NASDAQ ARTL Fri, Nov 10, 2023 1.24 1.30 1.24 1.27
1225 NASDAQ ARTL Thu, Nov 9, 2023 1.49 1.49 1.24 1.32
1224 NASDAQ ARTL Wed, Nov 8, 2023 1.39 1.50 1.39 1.44
1223 NASDAQ ARTL Tue, Nov 7, 2023 1.38 1.43 1.38 1.39
1222 NASDAQ ARTL Mon, Nov 6, 2023 1.35 1.40 1.35 1.38
1221 NASDAQ ARTL Fri, Nov 3, 2023 1.28 1.41 1.28 1.33
1220 NASDAQ ARTL Thu, Nov 2, 2023 1.25 1.27 1.20 1.26
1219 NASDAQ ARTL Wed, Nov 1, 2023 1.22 1.23 1.18 1.23
1218 NASDAQ ARTL Tue, Oct 31, 2023 1.30 1.39 1.16 1.24
1217 NASDAQ ARTL Mon, Oct 30, 2023 1.40 1.40 1.18 1.28
1216 NASDAQ ARTL Fri, Oct 27, 2023 1.45 1.46 1.36 1.37
1215 NASDAQ ARTL Thu, Oct 26, 2023 1.40 1.43 1.37 1.42
1214 NASDAQ ARTL Wed, Oct 25, 2023 1.41 1.44 1.39 1.43
1213 NASDAQ ARTL Tue, Oct 24, 2023 1.48 1.48 1.40 1.43
1212 NASDAQ ARTL Mon, Oct 23, 2023 1.49 1.49 1.38 1.46
1211 NASDAQ ARTL Fri, Oct 20, 2023 1.45 1.46 1.41 1.43
1210 NASDAQ ARTL Thu, Oct 19, 2023 1.46 1.47 1.39 1.45
1209 NASDAQ ARTL Wed, Oct 18, 2023 1.48 1.48 1.41 1.43
1208 NASDAQ ARTL Tue, Oct 17, 2023 1.40 1.49 1.40 1.42
1207 NASDAQ ARTL Mon, Oct 16, 2023 1.45 1.50 1.40 1.43
1206 NASDAQ ARTL Fri, Oct 13, 2023 1.49 1.49 1.37 1.43
1205 NASDAQ ARTL Thu, Oct 12, 2023 1.49 1.49 1.36 1.44
1204 NASDAQ ARTL Wed, Oct 11, 2023 1.75 1.75 1.41 1.51
1203 NASDAQ ARTL Tue, Oct 10, 2023 1.37 1.78 1.37 1.72
1202 NASDAQ ARTL Mon, Oct 9, 2023 1.36 1.48 1.36 1.38
1201 NASDAQ ARTL Fri, Oct 6, 2023 1.34 1.45 1.34 1.38
1200 NASDAQ ARTL Thu, Oct 5, 2023 1.37 1.40 1.36 1.38
1199 NASDAQ ARTL Wed, Oct 4, 2023 1.45 1.45 1.36 1.40
1198 NASDAQ ARTL Tue, Oct 3, 2023 1.45 1.45 1.36 1.37
1197 NASDAQ ARTL Mon, Oct 2, 2023 1.46 1.51 1.45 1.46
1196 NASDAQ ARTL Fri, Sep 29, 2023 1.47 1.50 1.45 1.46
1195 NASDAQ ARTL Thu, Sep 28, 2023 1.48 1.54 1.47 1.48
1194 NASDAQ ARTL Wed, Sep 27, 2023 1.47 1.55 1.47 1.51
1193 NASDAQ ARTL Tue, Sep 26, 2023 1.48 1.58 1.48 1.53
1192 NASDAQ ARTL Mon, Sep 25, 2023 1.51 1.56 1.49 1.51
1191 NASDAQ ARTL Fri, Sep 22, 2023 1.57 1.57 1.47 1.54
1190 NASDAQ ARTL Thu, Sep 21, 2023 1.49 1.50 1.47 1.49
1189 NASDAQ ARTL Wed, Sep 20, 2023 1.48 1.53 1.46 1.53
1188 NASDAQ ARTL Tue, Sep 19, 2023 1.47 1.55 1.45 1.51
1187 NASDAQ ARTL Mon, Sep 18, 2023 1.50 1.50 1.45 1.48
1186 NASDAQ ARTL Fri, Sep 15, 2023 1.50 1.53 1.45 1.53
1185 NASDAQ ARTL Thu, Sep 14, 2023 1.52 1.52 1.40 1.45
1184 NASDAQ ARTL Wed, Sep 13, 2023 1.57 1.60 1.52 1.54
1183 NASDAQ ARTL Tue, Sep 12, 2023 1.55 1.63 1.55 1.58
1182 NASDAQ ARTL Mon, Sep 11, 2023 1.62 1.62 1.62 1.62
1181 NASDAQ ARTL Fri, Sep 8, 2023 1.80 1.94 1.70 1.75
1180 NASDAQ ARTL Thu, Sep 7, 2023 2.44 2.98 1.74 1.82
1179 NASDAQ ARTL Wed, Sep 6, 2023 1.85 2.70 1.83 2.35
1178 NASDAQ ARTL Tue, Sep 5, 2023 1.88 1.88 1.85 1.85
1177 NASDAQ ARTL Fri, Sep 1, 2023 1.85 1.91 1.85 1.87
1176 NASDAQ ARTL Thu, Aug 31, 2023 1.85 1.90 1.85 1.90
1175 NASDAQ ARTL Wed, Aug 30, 2023 1.90 1.90 1.83 1.86
1174 NASDAQ ARTL Tue, Aug 29, 2023 1.86 1.91 1.84 1.84
1173 NASDAQ ARTL Mon, Aug 28, 2023 1.86 1.90 1.86 1.86
1172 NASDAQ ARTL Fri, Aug 25, 2023 1.92 1.92 1.86 1.88
1171 NASDAQ ARTL Thu, Aug 24, 2023 1.98 1.98 1.88 1.89
1170 NASDAQ ARTL Wed, Aug 23, 2023 1.97 2.00 1.94 1.95
1169 NASDAQ ARTL Tue, Aug 22, 2023 1.95 1.96 1.91 1.92
1168 NASDAQ ARTL Mon, Aug 21, 2023 1.93 2.00 1.90 1.91
1167 NASDAQ ARTL Fri, Aug 18, 2023 1.92 1.97 1.90 1.96
1166 NASDAQ ARTL Thu, Aug 17, 2023 1.97 2.00 1.91 1.98
1165 NASDAQ ARTL Wed, Aug 16, 2023 1.97 2.01 1.97 2.00
1164 NASDAQ ARTL Tue, Aug 15, 2023 1.91 2.01 1.91 2.01
1163 NASDAQ ARTL Mon, Aug 14, 2023 1.95 2.01 1.87 1.94
1162 NASDAQ ARTL Fri, Aug 11, 2023 1.95 1.95 1.86 1.91
1161 NASDAQ ARTL Thu, Aug 10, 2023 1.91 2.00 1.91 1.97
1160 NASDAQ ARTL Wed, Aug 9, 2023 1.95 2.04 1.95 1.97
1159 NASDAQ ARTL Tue, Aug 8, 2023 1.92 2.01 1.92 1.99
1158 NASDAQ ARTL Mon, Aug 7, 2023 1.97 2.02 1.92 1.99
1157 NASDAQ ARTL Fri, Aug 4, 2023 1.96 2.05 1.95 2.01
1156 NASDAQ ARTL Thu, Aug 3, 2023 1.93 2.01 1.93 2.00
1155 NASDAQ ARTL Wed, Aug 2, 2023 1.93 2.02 1.93 1.97
1154 NASDAQ ARTL Tue, Aug 1, 2023 1.93 2.00 1.93 1.94
1153 NASDAQ ARTL Mon, Jul 31, 2023 1.90 1.99 1.90 1.93
1152 NASDAQ ARTL Fri, Jul 28, 2023 1.91 2.00 1.87 1.93
1151 NASDAQ ARTL Thu, Jul 27, 2023 2.00 2.00 1.88 1.97
1150 NASDAQ ARTL Wed, Jul 26, 2023 1.92 1.98 1.91 1.94
1149 NASDAQ ARTL Tue, Jul 25, 2023 1.93 2.00 1.92 1.95
1148 NASDAQ ARTL Mon, Jul 24, 2023 1.96 2.02 1.89 2.00
1147 NASDAQ ARTL Fri, Jul 21, 2023 1.91 1.98 1.87 1.92
1146 NASDAQ ARTL Thu, Jul 20, 2023 1.89 1.98 1.88 1.97
1145 NASDAQ ARTL Wed, Jul 19, 2023 1.99 1.99 1.86 1.92
1144 NASDAQ ARTL Tue, Jul 18, 2023 2.05 2.05 1.88 1.90
1143 NASDAQ ARTL Mon, Jul 17, 2023 2.03 2.03 1.92 1.99
1142 NASDAQ ARTL Fri, Jul 14, 2023 2.02 2.02 1.94 1.98
1141 NASDAQ ARTL Thu, Jul 13, 2023 2.01 2.09 2.00 2.02
1140 NASDAQ ARTL Wed, Jul 12, 2023 2.05 2.10 2.02 2.05
1139 NASDAQ ARTL Tue, Jul 11, 2023 2.04 2.06 2.01 2.04
1138 NASDAQ ARTL Mon, Jul 10, 2023 1.99 2.05 1.99 2.03
1137 NASDAQ ARTL Fri, Jul 7, 2023 1.98 2.04 1.98 2.02
1136 NASDAQ ARTL Thu, Jul 6, 2023 2.04 2.06 2.00 2.00
1135 NASDAQ ARTL Wed, Jul 5, 2023 1.98 2.10 1.91 2.06
1134 NASDAQ ARTL Mon, Jul 3, 2023 1.95 2.03 1.95 1.98
1133 NASDAQ ARTL Fri, Jun 30, 2023 1.97 2.05 1.93 1.99
1132 NASDAQ ARTL Thu, Jun 29, 2023 1.96 2.01 1.94 1.98
1131 NASDAQ ARTL Wed, Jun 28, 2023 1.96 1.96 1.86 1.92
1130 NASDAQ ARTL Tue, Jun 27, 2023 1.99 2.13 1.88 1.92
1129 NASDAQ ARTL Mon, Jun 26, 2023 1.99 2.01 1.95 1.95
1128 NASDAQ ARTL Fri, Jun 23, 2023 1.94 2.01 1.90 1.95
1127 NASDAQ ARTL Thu, Jun 22, 2023 1.89 1.95 1.87 1.93
1126 NASDAQ ARTL Wed, Jun 21, 2023 1.93 1.97 1.89 1.94
1125 NASDAQ ARTL Tue, Jun 20, 2023 1.80 2.04 1.80 1.98
1124 NASDAQ ARTL Fri, Jun 16, 2023 2.00 2.04 1.99 2.04
1123 NASDAQ ARTL Thu, Jun 15, 2023 2.00 2.03 1.95 2.02
1122 NASDAQ ARTL Wed, Jun 14, 2023 2.09 2.12 2.01 2.01
1121 NASDAQ ARTL Tue, Jun 13, 2023 2.01 2.07 2.01 2.03
1120 NASDAQ ARTL Mon, Jun 12, 2023 2.02 2.10 2.00 2.00
1119 NASDAQ ARTL Fri, Jun 9, 2023 2.11 2.11 2.00 2.01
1118 NASDAQ ARTL Thu, Jun 8, 2023 2.12 2.12 2.00 2.04
1117 NASDAQ ARTL Wed, Jun 7, 2023 1.94 2.15 1.94 2.10
1116 NASDAQ ARTL Tue, Jun 6, 2023 1.91 1.92 1.90 1.90
1115 NASDAQ ARTL Mon, Jun 5, 2023 1.95 1.96 1.84 1.88
1114 NASDAQ ARTL Fri, Jun 2, 2023 1.87 1.97 1.84 1.91
1113 NASDAQ ARTL Thu, Jun 1, 2023 1.79 1.85 1.76 1.85
1112 NASDAQ ARTL Wed, May 31, 2023 1.73 1.79 1.73 1.79
1111 NASDAQ ARTL Tue, May 30, 2023 1.71 1.75 1.71 1.72
1110 NASDAQ ARTL Fri, May 26, 2023 1.67 1.72 1.66 1.69
1109 NASDAQ ARTL Thu, May 25, 2023 1.79 1.79 1.64 1.67
1108 NASDAQ ARTL Wed, May 24, 2023 1.83 1.85 1.75 1.80
1107 NASDAQ ARTL Tue, May 23, 2023 1.85 1.85 1.77 1.81
1106 NASDAQ ARTL Mon, May 22, 2023 1.80 1.85 1.79 1.81
1105 NASDAQ ARTL Fri, May 19, 2023 1.77 1.78 1.77 1.77
1104 NASDAQ ARTL Thu, May 18, 2023 1.73 1.79 1.72 1.75
1103 NASDAQ ARTL Wed, May 17, 2023 1.73 1.73 1.71 1.71
1102 NASDAQ ARTL Tue, May 16, 2023 1.71 1.71 1.68 1.68
1101 NASDAQ ARTL Mon, May 15, 2023 1.72 1.74 1.69 1.71
1100 NASDAQ ARTL Fri, May 12, 2023 1.68 1.68 1.66 1.67
1099 NASDAQ ARTL Thu, May 11, 2023 1.68 1.72 1.66 1.69
1098 NASDAQ ARTL Wed, May 10, 2023 1.69 1.74 1.67 1.71
1097 NASDAQ ARTL Tue, May 9, 2023 1.75 1.75 1.66 1.70
1096 NASDAQ ARTL Mon, May 8, 2023 1.68 1.73 1.68 1.69
1095 NASDAQ ARTL Fri, May 5, 2023 1.70 1.74 1.63 1.68
1094 NASDAQ ARTL Thu, May 4, 2023 1.62 1.69 1.61 1.64
1093 NASDAQ ARTL Wed, May 3, 2023 1.60 1.67 1.60 1.63
1092 NASDAQ ARTL Tue, May 2, 2023 1.64 1.68 1.59 1.59
1091 NASDAQ ARTL Mon, May 1, 2023 1.68 1.69 1.61 1.64
1090 NASDAQ ARTL Fri, Apr 28, 2023 1.94 1.95 1.39 1.63
1089 NASDAQ ARTL Thu, Apr 27, 2023 2.10 2.13 1.94 1.95
1088 NASDAQ ARTL Wed, Apr 26, 2023 2.15 2.29 2.03 2.05
1087 NASDAQ ARTL Tue, Apr 25, 2023 2.69 2.69 2.10 2.11
1086 NASDAQ ARTL Mon, Apr 24, 2023 2.88 2.88 2.65 2.69
1085 NASDAQ ARTL Fri, Apr 21, 2023 2.86 2.89 2.76 2.78
1084 NASDAQ ARTL Thu, Apr 20, 2023 2.76 2.90 2.76 2.86
1083 NASDAQ ARTL Wed, Apr 19, 2023 2.71 2.85 2.69 2.73
1082 NASDAQ ARTL Tue, Apr 18, 2023 2.73 2.74 2.65 2.73
1081 NASDAQ ARTL Mon, Apr 17, 2023 2.62 2.74 2.58 2.69
1080 NASDAQ ARTL Fri, Apr 14, 2023 2.58 2.65 2.54 2.61
1079 NASDAQ ARTL Thu, Apr 13, 2023 2.57 2.70 2.57 2.64
1078 NASDAQ ARTL Wed, Apr 12, 2023 2.68 2.68 2.50 2.56
1077 NASDAQ ARTL Tue, Apr 11, 2023 2.53 2.67 2.45 2.63
1076 NASDAQ ARTL Mon, Apr 10, 2023 2.38 2.45 2.37 2.39
1075 NASDAQ ARTL Thu, Apr 6, 2023 2.34 2.44 2.25 2.35
1074 NASDAQ ARTL Wed, Apr 5, 2023 2.50 2.54 2.40 2.43
1073 NASDAQ ARTL Tue, Apr 4, 2023 2.53 2.53 2.36 2.48
1072 NASDAQ ARTL Mon, Apr 3, 2023 2.30 2.51 2.30 2.49
1071 NASDAQ ARTL Fri, Mar 31, 2023 2.08 2.35 2.08 2.32
1070 NASDAQ ARTL Thu, Mar 30, 2023 2.14 2.20 2.11 2.15
1069 NASDAQ ARTL Wed, Mar 29, 2023 2.16 2.16 2.07 2.14
1068 NASDAQ ARTL Tue, Mar 28, 2023 2.11 2.16 2.06 2.11
1067 NASDAQ ARTL Mon, Mar 27, 2023 2.06 2.14 2.06 2.11
1066 NASDAQ ARTL Fri, Mar 24, 2023 2.11 2.11 2.01 2.09
1065 NASDAQ ARTL Thu, Mar 23, 2023 2.14 2.14 2.03 2.11
1064 NASDAQ ARTL Wed, Mar 22, 2023 2.20 2.20 2.06 2.12
1063 NASDAQ ARTL Tue, Mar 21, 2023 2.09 2.15 2.03 2.09
1062 NASDAQ ARTL Mon, Mar 20, 2023 2.19 2.22 2.05 2.10
1061 NASDAQ ARTL Fri, Mar 17, 2023 2.18 2.31 2.14 2.14
1060 NASDAQ ARTL Thu, Mar 16, 2023 2.29 2.29 2.14 2.14
1059 NASDAQ ARTL Wed, Mar 15, 2023 2.42 2.57 2.28 2.30
1058 NASDAQ ARTL Tue, Mar 14, 2023 2.39 2.51 2.27 2.27
1057 NASDAQ ARTL Mon, Mar 13, 2023 2.82 2.82 2.28 2.47
1056 NASDAQ ARTL Fri, Mar 10, 2023 2.59 2.70 2.01 2.34
1055 NASDAQ ARTL Thu, Mar 9, 2023 2.69 2.73 2.53 2.68
1054 NASDAQ ARTL Wed, Mar 8, 2023 2.71 2.82 2.63 2.72
1053 NASDAQ ARTL Tue, Mar 7, 2023 2.78 2.79 2.75 2.79
1052 NASDAQ ARTL Mon, Mar 6, 2023 2.77 2.86 2.75 2.76
1051 NASDAQ ARTL Fri, Mar 3, 2023 2.83 2.84 2.72 2.76
1050 NASDAQ ARTL Thu, Mar 2, 2023 2.94 2.94 2.70 2.81
1049 NASDAQ ARTL Wed, Mar 1, 2023 2.86 2.95 2.83 2.83
1048 NASDAQ ARTL Tue, Feb 28, 2023 2.90 2.95 2.86 2.87
1047 NASDAQ ARTL Mon, Feb 27, 2023 2.97 2.97 2.87 2.87
1046 NASDAQ ARTL Fri, Feb 24, 2023 2.88 2.98 2.88 2.93
1045 NASDAQ ARTL Thu, Feb 23, 2023 2.94 2.97 2.87 2.97
1044 NASDAQ ARTL Wed, Feb 22, 2023 3.02 3.07 2.96 3.02
1043 NASDAQ ARTL Tue, Feb 21, 2023 3.07 3.07 2.93 3.05
1042 NASDAQ ARTL Fri, Feb 17, 2023 2.96 3.08 2.95 3.01
1041 NASDAQ ARTL Thu, Feb 16, 2023 2.89 3.01 2.89 3.00
1040 NASDAQ ARTL Wed, Feb 15, 2023 2.80 3.01 2.80 3.01
1039 NASDAQ ARTL Tue, Feb 14, 2023 2.91 2.94 2.85 2.88
1038 NASDAQ ARTL Mon, Feb 13, 2023 2.97 2.99 2.91 2.99
1037 NASDAQ ARTL Fri, Feb 10, 2023 2.93 3.03 2.91 3.02
1036 NASDAQ ARTL Thu, Feb 9, 2023 3.01 3.01 2.92 2.96
1035 NASDAQ ARTL Wed, Feb 8, 2023 3.02 3.10 2.96 3.04
1034 NASDAQ ARTL Tue, Feb 7, 2023 3.00 3.05 2.92 3.00
1033 NASDAQ ARTL Mon, Feb 6, 2023 3.00 3.08 2.95 3.06
1032 NASDAQ ARTL Fri, Feb 3, 2023 3.13 3.19 3.01 3.07
1031 NASDAQ ARTL Thu, Feb 2, 2023 3.11 3.16 2.91 3.08
1030 NASDAQ ARTL Wed, Feb 1, 2023 3.21 3.21 3.06 3.15
1029 NASDAQ ARTL Tue, Jan 31, 2023 3.12 3.23 3.10 3.22
1028 NASDAQ ARTL Mon, Jan 30, 2023 3.15 3.15 3.12 3.15
1027 NASDAQ ARTL Fri, Jan 27, 2023 3.16 3.22 3.14 3.20
1026 NASDAQ ARTL Thu, Jan 26, 2023 3.09 3.21 3.06 3.21
1025 NASDAQ ARTL Wed, Jan 25, 2023 3.06 3.16 3.06 3.11
1024 NASDAQ ARTL Tue, Jan 24, 2023 3.10 3.15 3.06 3.06
1023 NASDAQ ARTL Mon, Jan 23, 2023 3.00 3.15 3.00 3.10
1022 NASDAQ ARTL Fri, Jan 20, 2023 3.14 3.14 2.97 3.00
1021 NASDAQ ARTL Thu, Jan 19, 2023 3.16 3.21 3.01 3.04
1020 NASDAQ ARTL Wed, Jan 18, 2023 3.50 3.50 3.16 3.25
1019 NASDAQ ARTL Tue, Jan 17, 2023 3.23 3.49 3.23 3.38
1018 NASDAQ ARTL Fri, Jan 13, 2023 3.20 3.27 3.16 3.26
1017 NASDAQ ARTL Thu, Jan 12, 2023 3.30 3.30 3.17 3.20
1016 NASDAQ ARTL Wed, Jan 11, 2023 3.41 3.41 3.27 3.35
1015 NASDAQ ARTL Tue, Jan 10, 2023 3.38 3.41 3.27 3.36
1014 NASDAQ ARTL Mon, Jan 9, 2023 3.13 3.48 3.03 3.41
1013 NASDAQ ARTL Fri, Jan 6, 2023 2.92 3.19 2.91 3.14
1012 NASDAQ ARTL Thu, Jan 5, 2023 3.01 3.05 2.93 2.96
1011 NASDAQ ARTL Wed, Jan 4, 2023 3.02 3.09 2.88 2.98
1010 NASDAQ ARTL Tue, Jan 3, 2023 2.98 3.15 2.90 2.97
1009 NASDAQ ARTL Fri, Dec 30, 2022 2.77 2.91 2.75 2.89
1008 NASDAQ ARTL Thu, Dec 29, 2022 2.79 2.85 2.77 2.81
1007 NASDAQ ARTL Wed, Dec 28, 2022 2.78 2.83 2.71 2.79
1006 NASDAQ ARTL Tue, Dec 27, 2022 2.81 2.86 2.70 2.75
1005 NASDAQ ARTL Fri, Dec 23, 2022 2.89 2.98 2.79 2.90
1004 NASDAQ ARTL Thu, Dec 22, 2022 3.00 3.05 2.89 3.00
1003 NASDAQ ARTL Wed, Dec 21, 2022 3.20 3.20 3.05 3.12
1002 NASDAQ ARTL Tue, Dec 20, 2022 3.08 3.22 2.98 3.15
1001 NASDAQ ARTL Mon, Dec 19, 2022 2.95 3.05 2.95 3.05
1000 NASDAQ ARTL Fri, Dec 16, 2022 2.94 3.05 2.87 3.05
999 NASDAQ ARTL Thu, Dec 15, 2022 3.06 3.06 2.88 2.95
998 NASDAQ ARTL Wed, Dec 14, 2022 2.85 3.03 2.81 3.03
997 NASDAQ ARTL Tue, Dec 13, 2022 2.81 2.92 2.73 2.85
996 NASDAQ ARTL Mon, Dec 12, 2022 2.66 2.88 2.66 2.82
995 NASDAQ ARTL Fri, Dec 9, 2022 2.73 2.74 2.64 2.70
994 NASDAQ ARTL Thu, Dec 8, 2022 2.61 2.74 2.61 2.74
993 NASDAQ ARTL Wed, Dec 7, 2022 2.57 2.64 2.57 2.61
992 NASDAQ ARTL Tue, Dec 6, 2022 2.74 2.74 2.49 2.53
991 NASDAQ ARTL Mon, Dec 5, 2022 2.59 2.79 2.59 2.68
990 NASDAQ ARTL Fri, Dec 2, 2022 2.59 2.60 2.52 2.56
989 NASDAQ ARTL Thu, Dec 1, 2022 2.69 2.69 2.48 2.57
988 NASDAQ ARTL Wed, Nov 30, 2022 2.46 2.50 2.42 2.46
987 NASDAQ ARTL Tue, Nov 29, 2022 2.51 2.51 2.42 2.46
986 NASDAQ ARTL Mon, Nov 28, 2022 2.51 2.62 2.46 2.51
985 NASDAQ ARTL Fri, Nov 25, 2022 2.59 2.63 2.55 2.59
984 NASDAQ ARTL Wed, Nov 23, 2022 2.49 2.59 2.43 2.54
983 NASDAQ ARTL Tue, Nov 22, 2022 2.44 2.56 2.38 2.42
982 NASDAQ ARTL Mon, Nov 21, 2022 2.52 2.52 2.40 2.40
981 NASDAQ ARTL Fri, Nov 18, 2022 2.72 2.72 2.51 2.51
980 NASDAQ ARTL Thu, Nov 17, 2022 2.79 2.92 2.60 2.79
979 NASDAQ ARTL Wed, Nov 16, 2022 2.96 3.04 2.75 2.87
978 NASDAQ ARTL Tue, Nov 15, 2022 2.95 3.07 2.91 2.91
977 NASDAQ ARTL Mon, Nov 14, 2022 2.84 3.02 2.78 2.97
976 NASDAQ ARTL Fri, Nov 11, 2022 2.71 2.82 2.61 2.77
975 NASDAQ ARTL Thu, Nov 10, 2022 2.68 2.84 2.60 2.77
974 NASDAQ ARTL Wed, Nov 9, 2022 2.77 2.85 2.59 2.65
973 NASDAQ ARTL Tue, Nov 8, 2022 2.74 2.87 2.73 2.87
972 NASDAQ ARTL Mon, Nov 7, 2022 2.73 2.79 2.70 2.74
971 NASDAQ ARTL Fri, Nov 4, 2022 2.94 2.94 2.71 2.72
970 NASDAQ ARTL Thu, Nov 3, 2022 2.81 2.95 2.81 2.83
969 NASDAQ ARTL Wed, Nov 2, 2022 2.96 2.96 2.85 2.85
968 NASDAQ ARTL Tue, Nov 1, 2022 2.92 3.00 2.88 2.88
967 NASDAQ ARTL Mon, Oct 31, 2022 2.96 3.02 2.86 2.87
966 NASDAQ ARTL Fri, Oct 28, 2022 3.01 3.06 2.76 3.04
965 NASDAQ ARTL Thu, Oct 27, 2022 3.03 3.04 2.88 2.89
964 NASDAQ ARTL Wed, Oct 26, 2022 2.74 3.02 2.67 2.93
963 NASDAQ ARTL Tue, Oct 25, 2022 2.72 2.93 2.72 2.78
962 NASDAQ ARTL Mon, Oct 24, 2022 2.81 2.96 2.71 2.77
961 NASDAQ ARTL Fri, Oct 21, 2022 2.97 2.99 2.85 2.85
960 NASDAQ ARTL Thu, Oct 20, 2022 3.09 3.16 2.95 2.96
959 NASDAQ ARTL Wed, Oct 19, 2022 3.26 3.26 3.00 3.06
958 NASDAQ ARTL Tue, Oct 18, 2022 3.25 3.45 3.21 3.27
957 NASDAQ ARTL Mon, Oct 17, 2022 3.29 3.30 3.19 3.25
956 NASDAQ ARTL Fri, Oct 14, 2022 3.28 3.29 3.17 3.17
955 NASDAQ ARTL Thu, Oct 13, 2022 3.30 3.33 3.21 3.25
954 NASDAQ ARTL Wed, Oct 12, 2022 3.39 3.39 3.26 3.28
953 NASDAQ ARTL Tue, Oct 11, 2022 3.25 3.44 3.24 3.27
952 NASDAQ ARTL Mon, Oct 10, 2022 3.38 3.38 3.25 3.26
951 NASDAQ ARTL Fri, Oct 7, 2022 3.61 3.61 3.32 3.43
950 NASDAQ ARTL Thu, Oct 6, 2022 3.54 3.65 3.50 3.62
949 NASDAQ ARTL Wed, Oct 5, 2022 3.62 3.69 3.39 3.44
948 NASDAQ ARTL Tue, Oct 4, 2022 3.32 3.65 3.32 3.59
947 NASDAQ ARTL Mon, Oct 3, 2022 3.43 3.53 3.36 3.47
946 NASDAQ ARTL Fri, Sep 30, 2022 3.45 3.50 3.39 3.45
945 NASDAQ ARTL Thu, Sep 29, 2022 3.55 3.60 3.45 3.45
944 NASDAQ ARTL Wed, Sep 28, 2022 3.26 3.57 3.26 3.51
943 NASDAQ ARTL Tue, Sep 27, 2022 3.16 3.35 3.16 3.26
942 NASDAQ ARTL Mon, Sep 26, 2022 3.24 3.26 3.13 3.19
941 NASDAQ ARTL Fri, Sep 23, 2022 3.35 3.50 3.11 3.19
940 NASDAQ ARTL Thu, Sep 22, 2022 3.68 3.70 3.42 3.46
939 NASDAQ ARTL Wed, Sep 21, 2022 3.72 3.74 3.48 3.48
938 NASDAQ ARTL Tue, Sep 20, 2022 3.83 3.83 3.64 3.72
937 NASDAQ ARTL Mon, Sep 19, 2022 3.93 4.04 3.82 3.86
936 NASDAQ ARTL Fri, Sep 16, 2022 4.06 4.16 3.91 3.98
935 NASDAQ ARTL Thu, Sep 15, 2022 4.07 4.23 4.07 4.14
934 NASDAQ ARTL Wed, Sep 14, 2022 3.92 4.17 3.91 4.05
933 NASDAQ ARTL Tue, Sep 13, 2022 3.83 4.32 3.83 3.98
932 NASDAQ ARTL Mon, Sep 12, 2022 3.89 4.03 3.82 3.97
931 NASDAQ ARTL Fri, Sep 9, 2022 3.76 3.96 3.76 3.90
930 NASDAQ ARTL Thu, Sep 8, 2022 3.67 3.90 3.66 3.76
929 NASDAQ ARTL Wed, Sep 7, 2022 3.86 4.02 3.65 3.67
928 NASDAQ ARTL Tue, Sep 6, 2022 3.88 4.04 3.83 3.86
927 NASDAQ ARTL Fri, Sep 2, 2022 3.94 4.02 3.87 3.89
926 NASDAQ ARTL Thu, Sep 1, 2022 3.83 4.02 3.82 3.90
925 NASDAQ ARTL Wed, Aug 31, 2022 3.85 4.05 3.81 3.85
924 NASDAQ ARTL Tue, Aug 30, 2022 4.05 4.06 3.81 3.81
923 NASDAQ ARTL Mon, Aug 29, 2022 3.85 4.05 3.77 4.04
922 NASDAQ ARTL Fri, Aug 26, 2022 4.13 4.34 3.80 3.85
921 NASDAQ ARTL Thu, Aug 25, 2022 4.40 4.46 4.07 4.08
920 NASDAQ ARTL Wed, Aug 24, 2022 4.32 4.55 4.31 4.45
919 NASDAQ ARTL Tue, Aug 23, 2022 4.17 4.45 4.17 4.34
918 NASDAQ ARTL Mon, Aug 22, 2022 4.75 4.83 4.00 4.21
917 NASDAQ ARTL Fri, Aug 19, 2022 5.11 5.11 4.79 4.86
916 NASDAQ ARTL Thu, Aug 18, 2022 5.23 5.36 4.95 5.12
915 NASDAQ ARTL Wed, Aug 17, 2022 5.43 5.54 4.83 5.35
914 NASDAQ ARTL Tue, Aug 16, 2022 5.83 7.20 5.13 6.36
913 NASDAQ ARTL Mon, Aug 15, 2022 3.80 4.54 3.65 4.36
912 NASDAQ ARTL Fri, Aug 12, 2022 4.17 4.44 3.77 3.79
911 NASDAQ ARTL Thu, Aug 11, 2022 4.03 4.03 3.61 3.72
910 NASDAQ ARTL Wed, Aug 10, 2022 3.80 4.90 3.61 4.00
909 NASDAQ ARTL Tue, Aug 9, 2022 4.87 4.99 3.90 4.05
908 NASDAQ ARTL Mon, Aug 8, 2022 5.85 5.85 5.25 5.30
907 NASDAQ ARTL Fri, Aug 5, 2022 5.53 5.70 5.25 5.65
906 NASDAQ ARTL Thu, Aug 4, 2022 5.62 5.70 5.25 5.70
905 NASDAQ ARTL Wed, Aug 3, 2022 5.35 5.58 5.25 5.55
904 NASDAQ ARTL Tue, Aug 2, 2022 5.29 5.55 5.10 5.28
903 NASDAQ ARTL Mon, Aug 1, 2022 5.43 5.43 5.14 5.29
902 NASDAQ ARTL Fri, Jul 29, 2022 5.37 5.37 4.96 5.10
901 NASDAQ ARTL Thu, Jul 28, 2022 5.39 5.40 5.10 5.34
900 NASDAQ ARTL Wed, Jul 27, 2022 5.28 5.54 5.02 5.24
899 NASDAQ ARTL Tue, Jul 26, 2022 5.25 5.55 5.13 5.13
898 NASDAQ ARTL Mon, Jul 25, 2022 5.57 5.65 5.10 5.31
897 NASDAQ ARTL Fri, Jul 22, 2022 5.31 5.70 5.25 5.38
896 NASDAQ ARTL Thu, Jul 21, 2022 5.36 5.55 5.10 5.47
895 NASDAQ ARTL Wed, Jul 20, 2022 4.95 5.40 4.95 5.21
894 NASDAQ ARTL Tue, Jul 19, 2022 4.93 5.28 4.79 5.01
893 NASDAQ ARTL Mon, Jul 18, 2022 5.20 5.28 4.93 4.93
892 NASDAQ ARTL Fri, Jul 15, 2022 5.36 5.36 4.94 5.10
891 NASDAQ ARTL Thu, Jul 14, 2022 4.88 5.40 4.81 5.10
890 NASDAQ ARTL Wed, Jul 13, 2022 5.25 5.37 5.01 5.02
889 NASDAQ ARTL Tue, Jul 12, 2022 5.10 5.85 4.92 5.37
888 NASDAQ ARTL Mon, Jul 11, 2022 5.10 5.23 4.85 5.23
887 NASDAQ ARTL Fri, Jul 8, 2022 4.95 5.10 4.66 4.95
886 NASDAQ ARTL Thu, Jul 7, 2022 4.66 4.95 4.65 4.91
885 NASDAQ ARTL Wed, Jul 6, 2022 4.79 4.80 4.50 4.53
884 NASDAQ ARTL Tue, Jul 5, 2022 4.50 4.86 4.40 4.53
883 NASDAQ ARTL Fri, Jul 1, 2022 4.73 4.80 4.52 4.65
882 NASDAQ ARTL Thu, Jun 30, 2022 4.65 4.89 4.21 4.75
881 NASDAQ ARTL Wed, Jun 29, 2022 4.80 5.09 4.50 4.66
880 NASDAQ ARTL Tue, Jun 28, 2022 4.87 5.10 4.65 4.69
879 NASDAQ ARTL Mon, Jun 27, 2022 4.94 5.39 4.81 4.86
878 NASDAQ ARTL Fri, Jun 24, 2022 4.86 4.99 4.70 4.89
877 NASDAQ ARTL Thu, Jun 23, 2022 4.66 4.79 4.57 4.70
876 NASDAQ ARTL Wed, Jun 22, 2022 4.50 4.92 4.50 4.66
875 NASDAQ ARTL Tue, Jun 21, 2022 4.51 5.17 4.47 4.78
874 NASDAQ ARTL Fri, Jun 17, 2022 4.80 4.87 4.51 4.69
873 NASDAQ ARTL Thu, Jun 16, 2022 4.72 5.00 4.51 4.80
872 NASDAQ ARTL Wed, Jun 15, 2022 4.82 5.43 4.72 4.74
871 NASDAQ ARTL Tue, Jun 14, 2022 4.95 4.98 4.78 4.83
870 NASDAQ ARTL Mon, Jun 13, 2022 5.25 5.25 4.97 4.98
869 NASDAQ ARTL Fri, Jun 10, 2022 5.70 5.81 5.30 5.47
868 NASDAQ ARTL Thu, Jun 9, 2022 5.78 5.85 5.57 5.57
867 NASDAQ ARTL Wed, Jun 8, 2022 5.85 5.90 5.45 5.70
866 NASDAQ ARTL Tue, Jun 7, 2022 5.64 5.94 5.40 5.73
865 NASDAQ ARTL Mon, Jun 6, 2022 5.40 5.67 5.25 5.52
864 NASDAQ ARTL Fri, Jun 3, 2022 5.16 5.50 5.05 5.38
863 NASDAQ ARTL Thu, Jun 2, 2022 5.07 5.32 5.05 5.32
862 NASDAQ ARTL Wed, Jun 1, 2022 5.10 5.17 5.00 5.06
861 NASDAQ ARTL Tue, May 31, 2022 4.95 5.37 4.95 4.96
860 NASDAQ ARTL Fri, May 27, 2022 5.10 5.25 5.04 5.16
859 NASDAQ ARTL Thu, May 26, 2022 5.11 5.25 4.93 5.02
858 NASDAQ ARTL Wed, May 25, 2022 4.95 5.12 4.91 5.01
857 NASDAQ ARTL Tue, May 24, 2022 5.10 5.19 4.85 4.91
856 NASDAQ ARTL Mon, May 23, 2022 4.85 5.20 4.85 5.05
855 NASDAQ ARTL Fri, May 20, 2022 5.16 5.40 4.95 4.96
854 NASDAQ ARTL Thu, May 19, 2022 4.90 5.20 4.80 4.95
853 NASDAQ ARTL Wed, May 18, 2022 5.05 5.21 4.80 4.87
852 NASDAQ ARTL Tue, May 17, 2022 4.80 5.17 4.80 4.96
851 NASDAQ ARTL Mon, May 16, 2022 4.99 5.25 4.65 4.82
850 NASDAQ ARTL Fri, May 13, 2022 4.95 5.13 4.64 4.96
849 NASDAQ ARTL Thu, May 12, 2022 4.74 4.98 4.50 4.96
848 NASDAQ ARTL Wed, May 11, 2022 4.73 4.96 4.54 4.60
847 NASDAQ ARTL Tue, May 10, 2022 5.10 5.24 4.65 4.87
846 NASDAQ ARTL Mon, May 9, 2022 5.29 5.38 4.72 4.74
845 NASDAQ ARTL Fri, May 6, 2022 5.67 5.67 5.32 5.39
844 NASDAQ ARTL Thu, May 5, 2022 5.97 5.97 5.62 5.84
843 NASDAQ ARTL Wed, May 4, 2022 5.70 5.95 5.70 5.91
842 NASDAQ ARTL Tue, May 3, 2022 5.85 5.97 5.64 5.79
841 NASDAQ ARTL Mon, May 2, 2022 5.59 5.85 5.59 5.78
840 NASDAQ ARTL Fri, Apr 29, 2022 5.84 6.03 5.64 5.72
839 NASDAQ ARTL Thu, Apr 28, 2022 5.70 6.30 5.43 6.00
838 NASDAQ ARTL Wed, Apr 27, 2022 5.40 5.85 5.40 5.72
837 NASDAQ ARTL Tue, Apr 26, 2022 5.61 5.85 5.43 5.61
836 NASDAQ ARTL Mon, Apr 25, 2022 5.32 5.70 5.25 5.61
835 NASDAQ ARTL Fri, Apr 22, 2022 5.61 5.62 5.32 5.51
834 NASDAQ ARTL Thu, Apr 21, 2022 5.80 6.06 5.30 5.62
833 NASDAQ ARTL Wed, Apr 20, 2022 6.10 6.22 5.85 6.01
832 NASDAQ ARTL Tue, Apr 19, 2022 5.88 6.37 5.73 6.10
831 NASDAQ ARTL Mon, Apr 18, 2022 6.37 7.05 5.57 5.88
830 NASDAQ ARTL Thu, Apr 14, 2022 6.75 6.97 6.15 6.45
829 NASDAQ ARTL Wed, Apr 13, 2022 8.70 11.07 7.08 7.58
828 NASDAQ ARTL Tue, Apr 12, 2022 6.45 6.56 6.01 6.30
827 NASDAQ ARTL Mon, Apr 11, 2022 6.75 6.75 6.37 6.53
826 NASDAQ ARTL Fri, Apr 8, 2022 6.48 6.90 6.45 6.50
825 NASDAQ ARTL Thu, Apr 7, 2022 6.60 7.05 6.46 6.46
824 NASDAQ ARTL Wed, Apr 6, 2022 7.20 7.20 6.15 6.75
823 NASDAQ ARTL Tue, Apr 5, 2022 7.40 7.40 6.85 7.08
822 NASDAQ ARTL Mon, Apr 4, 2022 6.76 7.20 6.75 7.05
821 NASDAQ ARTL Fri, Apr 1, 2022 6.75 7.42 6.45 6.82
820 NASDAQ ARTL Thu, Mar 31, 2022 6.88 7.04 6.75 6.75
819 NASDAQ ARTL Wed, Mar 30, 2022 6.99 7.35 6.75 6.85
818 NASDAQ ARTL Tue, Mar 29, 2022 6.75 7.12 6.70 6.87
817 NASDAQ ARTL Mon, Mar 28, 2022 6.90 7.12 6.48 6.60
816 NASDAQ ARTL Fri, Mar 25, 2022 7.50 7.86 6.90 7.13
815 NASDAQ ARTL Thu, Mar 24, 2022 6.97 7.65 6.76 7.50
814 NASDAQ ARTL Wed, Mar 23, 2022 6.37 6.70 6.00 6.53
813 NASDAQ ARTL Tue, Mar 22, 2022 6.45 6.59 6.05 6.30
812 NASDAQ ARTL Mon, Mar 21, 2022 6.00 6.30 5.86 6.04
811 NASDAQ ARTL Fri, Mar 18, 2022 6.24 6.49 5.63 5.63
810 NASDAQ ARTL Thu, Mar 17, 2022 6.03 6.30 6.00 6.09
809 NASDAQ ARTL Wed, Mar 16, 2022 5.85 6.43 5.85 5.91
808 NASDAQ ARTL Tue, Mar 15, 2022 5.70 6.44 5.70 6.00
807 NASDAQ ARTL Mon, Mar 14, 2022 6.00 6.15 5.74 5.82
806 NASDAQ ARTL Fri, Mar 11, 2022 6.19 6.30 6.01 6.15
805 NASDAQ ARTL Thu, Mar 10, 2022 6.42 6.45 6.15 6.38
804 NASDAQ ARTL Wed, Mar 9, 2022 6.58 6.72 6.15 6.42
803 NASDAQ ARTL Tue, Mar 8, 2022 5.77 6.58 5.60 6.16
802 NASDAQ ARTL Mon, Mar 7, 2022 6.07 6.16 5.70 5.96
801 NASDAQ ARTL Fri, Mar 4, 2022 6.45 6.58 5.85 5.85
800 NASDAQ ARTL Thu, Mar 3, 2022 6.69 6.88 6.22 6.57
799 NASDAQ ARTL Wed, Mar 2, 2022 6.30 7.03 6.00 6.77
798 NASDAQ ARTL Tue, Mar 1, 2022 5.85 6.28 5.85 5.92
797 NASDAQ ARTL Mon, Feb 28, 2022 5.72 6.03 5.70 5.96
796 NASDAQ ARTL Fri, Feb 25, 2022 5.61 5.85 5.58 5.84
795 NASDAQ ARTL Thu, Feb 24, 2022 5.10 5.67 5.10 5.67
794 NASDAQ ARTL Wed, Feb 23, 2022 5.60 5.77 5.57 5.64
793 NASDAQ ARTL Tue, Feb 22, 2022 5.94 6.00 5.62 5.69
792 NASDAQ ARTL Fri, Feb 18, 2022 6.00 6.36 5.85 5.90
791 NASDAQ ARTL Thu, Feb 17, 2022 5.92 6.22 5.90 6.04
790 NASDAQ ARTL Wed, Feb 16, 2022 6.00 6.07 5.82 6.07
789 NASDAQ ARTL Tue, Feb 15, 2022 5.85 5.91 5.70 5.81
788 NASDAQ ARTL Mon, Feb 14, 2022 5.85 5.97 5.70 5.77
787 NASDAQ ARTL Fri, Feb 11, 2022 6.30 6.30 5.62 5.87
786 NASDAQ ARTL Thu, Feb 10, 2022 6.15 6.48 6.10 6.33
785 NASDAQ ARTL Wed, Feb 9, 2022 6.57 6.57 6.21 6.37
784 NASDAQ ARTL Tue, Feb 8, 2022 6.37 6.37 6.03 6.26
783 NASDAQ ARTL Mon, Feb 7, 2022 6.30 6.43 6.16 6.37
782 NASDAQ ARTL Fri, Feb 4, 2022 5.95 6.15 5.92 6.15
781 NASDAQ ARTL Thu, Feb 3, 2022 6.00 6.30 5.91 6.09
780 NASDAQ ARTL Wed, Feb 2, 2022 6.30 6.58 5.86 6.37
779 NASDAQ ARTL Tue, Feb 1, 2022 6.60 6.60 6.18 6.21
778 NASDAQ ARTL Mon, Jan 31, 2022 5.85 6.48 5.85 6.30
777 NASDAQ ARTL Fri, Jan 28, 2022 5.58 6.00 5.32 5.85
776 NASDAQ ARTL Thu, Jan 27, 2022 6.12 6.22 5.45 5.55
775 NASDAQ ARTL Wed, Jan 26, 2022 6.30 6.30 5.85 6.12
774 NASDAQ ARTL Tue, Jan 25, 2022 5.70 6.15 5.70 6.07
773 NASDAQ ARTL Mon, Jan 24, 2022 5.55 5.85 5.25 5.81
772 NASDAQ ARTL Fri, Jan 21, 2022 6.01 6.30 5.70 5.91
771 NASDAQ ARTL Thu, Jan 20, 2022 6.60 6.60 6.14 6.37
770 NASDAQ ARTL Wed, Jan 19, 2022 6.30 6.54 6.00 6.52
769 NASDAQ ARTL Tue, Jan 18, 2022 6.50 6.60 6.22 6.37
768 NASDAQ ARTL Fri, Jan 14, 2022 6.41 6.70 6.15 6.60
767 NASDAQ ARTL Thu, Jan 13, 2022 7.20 7.20 6.42 6.45
766 NASDAQ ARTL Wed, Jan 12, 2022 7.05 7.22 6.72 7.13
765 NASDAQ ARTL Tue, Jan 11, 2022 7.20 7.40 6.90 7.06
764 NASDAQ ARTL Mon, Jan 10, 2022 7.48 7.48 6.67 6.90
763 NASDAQ ARTL Fri, Jan 7, 2022 7.65 7.79 7.35 7.49
762 NASDAQ ARTL Thu, Jan 6, 2022 7.75 8.17 7.51 7.74
761 NASDAQ ARTL Wed, Jan 5, 2022 8.10 8.38 7.68 7.79
760 NASDAQ ARTL Tue, Jan 4, 2022 8.70 8.70 8.25 8.28
759 NASDAQ ARTL Mon, Jan 3, 2022 7.82 8.55 7.80 8.53
758 NASDAQ ARTL Fri, Dec 31, 2021 8.10 8.24 7.66 7.78
757 NASDAQ ARTL Thu, Dec 30, 2021 7.65 8.25 7.65 8.06
756 NASDAQ ARTL Wed, Dec 29, 2021 8.25 8.25 7.68 7.87
755 NASDAQ ARTL Tue, Dec 28, 2021 8.85 8.99 8.40 8.45
754 NASDAQ ARTL Mon, Dec 27, 2021 9.00 9.30 8.77 8.77
753 NASDAQ ARTL Thu, Dec 23, 2021 8.71 9.28 8.70 9.07
752 NASDAQ ARTL Wed, Dec 22, 2021 8.77 9.22 8.71 9.13
751 NASDAQ ARTL Tue, Dec 21, 2021 8.42 9.29 8.42 8.96
750 NASDAQ ARTL Mon, Dec 20, 2021 8.41 8.77 8.34 8.71
749 NASDAQ ARTL Fri, Dec 17, 2021 8.37 8.84 8.16 8.77
748 NASDAQ ARTL Thu, Dec 16, 2021 8.85 8.85 8.47 8.48
747 NASDAQ ARTL Wed, Dec 15, 2021 8.55 8.84 8.08 8.65
746 NASDAQ ARTL Tue, Dec 14, 2021 8.96 8.97 8.33 8.59
745 NASDAQ ARTL Mon, Dec 13, 2021 9.37 9.40 8.72 8.95
744 NASDAQ ARTL Fri, Dec 10, 2021 9.38 9.90 9.01 9.40
743 NASDAQ ARTL Thu, Dec 9, 2021 9.75 9.75 9.02 9.13
742 NASDAQ ARTL Wed, Dec 8, 2021 9.46 10.19 9.30 9.74
741 NASDAQ ARTL Tue, Dec 7, 2021 9.27 9.68 9.01 9.56
740 NASDAQ ARTL Mon, Dec 6, 2021 8.10 9.43 7.96 8.99
739 NASDAQ ARTL Fri, Dec 3, 2021 9.21 9.43 8.28 8.49
738 NASDAQ ARTL Thu, Dec 2, 2021 8.97 9.25 8.72 9.19
737 NASDAQ ARTL Wed, Dec 1, 2021 9.57 9.82 8.70 8.94
736 NASDAQ ARTL Tue, Nov 30, 2021 10.01 10.05 9.15 9.45
735 NASDAQ ARTL Mon, Nov 29, 2021 11.24 11.24 9.85 9.92
734 NASDAQ ARTL Fri, Nov 26, 2021 10.49 10.94 10.20 10.66
733 NASDAQ ARTL Wed, Nov 24, 2021 10.64 11.54 9.78 10.81
732 NASDAQ ARTL Tue, Nov 23, 2021 10.79 11.39 10.64 10.81
731 NASDAQ ARTL Mon, Nov 22, 2021 11.32 11.39 10.64 10.70
730 NASDAQ ARTL Fri, Nov 19, 2021 11.84 12.16 11.24 11.58
729 NASDAQ ARTL Thu, Nov 18, 2021 12.44 12.89 11.84 12.03
728 NASDAQ ARTL Wed, Nov 17, 2021 12.89 14.07 12.31 12.88
727 NASDAQ ARTL Tue, Nov 16, 2021 12.38 12.74 11.99 12.35
726 NASDAQ ARTL Mon, Nov 15, 2021 13.04 13.34 12.46 12.78
725 NASDAQ ARTL Fri, Nov 12, 2021 13.19 13.79 13.04 13.29
724 NASDAQ ARTL Thu, Nov 11, 2021 13.79 13.79 11.45 13.04
723 NASDAQ ARTL Wed, Nov 10, 2021 13.79 14.84 13.64 14.09
722 NASDAQ ARTL Tue, Nov 9, 2021 15.29 15.44 14.24 14.42
721 NASDAQ ARTL Mon, Nov 8, 2021 16.04 16.49 15.14 16.19
720 NASDAQ ARTL Fri, Nov 5, 2021 16.19 17.24 14.99 17.24
719 NASDAQ ARTL Thu, Nov 4, 2021 18.89 19.64 16.34 17.54
718 NASDAQ ARTL Wed, Nov 3, 2021 13.94 16.04 13.11 15.44
717 NASDAQ ARTL Tue, Nov 2, 2021 14.84 15.89 13.49 14.99
716 NASDAQ ARTL Mon, Nov 1, 2021 17.54 19.79 13.01 13.04
715 NASDAQ ARTL Fri, Oct 29, 2021 10.79 11.08 10.63 10.73
714 NASDAQ ARTL Thu, Oct 28, 2021 10.76 11.09 10.59 11.08
713 NASDAQ ARTL Wed, Oct 27, 2021 11.07 11.17 10.64 11.06
712 NASDAQ ARTL Tue, Oct 26, 2021 10.61 11.24 10.35 11.16
711 NASDAQ ARTL Mon, Oct 25, 2021 10.88 10.94 10.34 10.62
710 NASDAQ ARTL Fri, Oct 22, 2021 10.98 11.24 10.67 11.09
709 NASDAQ ARTL Thu, Oct 21, 2021 11.21 11.39 11.06 11.24
708 NASDAQ ARTL Wed, Oct 20, 2021 11.89 11.89 10.77 11.09
707 NASDAQ ARTL Tue, Oct 19, 2021 11.39 11.96 10.99 11.69
706 NASDAQ ARTL Mon, Oct 18, 2021 11.54 11.55 11.25 11.54
705 NASDAQ ARTL Fri, Oct 15, 2021 11.69 11.69 11.26 11.47
704 NASDAQ ARTL Thu, Oct 14, 2021 11.07 11.71 11.07 11.67
703 NASDAQ ARTL Wed, Oct 13, 2021 10.94 11.24 10.76 11.24
702 NASDAQ ARTL Tue, Oct 12, 2021 11.05 11.24 10.72 11.08
701 NASDAQ ARTL Mon, Oct 11, 2021 10.94 11.17 10.79 11.05
700 NASDAQ ARTL Fri, Oct 8, 2021 11.39 11.39 10.89 11.09
699 NASDAQ ARTL Thu, Oct 7, 2021 10.85 11.24 10.79 11.23
698 NASDAQ ARTL Wed, Oct 6, 2021 10.72 11.08 10.72 10.91
697 NASDAQ ARTL Tue, Oct 5, 2021 10.94 11.39 10.87 11.13
696 NASDAQ ARTL Mon, Oct 4, 2021 11.65 11.71 10.97 11.09
695 NASDAQ ARTL Fri, Oct 1, 2021 11.85 12.14 11.64 11.69
694 NASDAQ ARTL Thu, Sep 30, 2021 11.71 11.99 11.69 11.85
693 NASDAQ ARTL Wed, Sep 29, 2021 11.77 12.21 11.69 11.71
692 NASDAQ ARTL Tue, Sep 28, 2021 12.29 12.29 11.77 11.92
691 NASDAQ ARTL Mon, Sep 27, 2021 12.29 12.29 11.95 12.29
690 NASDAQ ARTL Fri, Sep 24, 2021 12.59 12.59 11.89 12.17
689 NASDAQ ARTL Thu, Sep 23, 2021 12.67 12.67 12.19 12.59
688 NASDAQ ARTL Wed, Sep 22, 2021 12.14 12.73 12.00 12.67
687 NASDAQ ARTL Tue, Sep 21, 2021 12.29 12.67 12.07 12.28
686 NASDAQ ARTL Mon, Sep 20, 2021 12.00 12.72 11.98 12.44
685 NASDAQ ARTL Fri, Sep 17, 2021 12.66 12.89 12.31 12.74
684 NASDAQ ARTL Thu, Sep 16, 2021 11.84 12.15 11.69 12.10
683 NASDAQ ARTL Wed, Sep 15, 2021 12.59 12.74 12.18 12.37
682 NASDAQ ARTL Tue, Sep 14, 2021 12.89 13.04 12.44 12.59
681 NASDAQ ARTL Mon, Sep 13, 2021 13.34 13.35 12.92 13.10
680 NASDAQ ARTL Fri, Sep 10, 2021 13.18 13.42 12.89 13.34
679 NASDAQ ARTL Thu, Sep 9, 2021 13.04 13.34 13.04 13.19
678 NASDAQ ARTL Wed, Sep 8, 2021 13.94 13.94 13.19 13.34
677 NASDAQ ARTL Tue, Sep 7, 2021 13.93 14.24 13.64 13.85
676 NASDAQ ARTL Fri, Sep 3, 2021 14.24 14.39 13.51 13.72
675 NASDAQ ARTL Thu, Sep 2, 2021 14.24 14.39 13.95 14.14
674 NASDAQ ARTL Wed, Sep 1, 2021 14.22 14.54 13.94 14.32
673 NASDAQ ARTL Tue, Aug 31, 2021 13.72 14.24 13.66 13.66
672 NASDAQ ARTL Mon, Aug 30, 2021 14.54 14.69 13.70 13.94
671 NASDAQ ARTL Fri, Aug 27, 2021 14.30 14.90 14.18 14.69
670 NASDAQ ARTL Thu, Aug 26, 2021 13.87 14.33 13.79 14.24
669 NASDAQ ARTL Wed, Aug 25, 2021 13.94 14.17 13.70 13.91
668 NASDAQ ARTL Tue, Aug 24, 2021 13.34 14.22 13.34 13.70
667 NASDAQ ARTL Mon, Aug 23, 2021 13.40 13.79 13.19 13.49
666 NASDAQ ARTL Fri, Aug 20, 2021 13.04 13.49 12.82 13.30
665 NASDAQ ARTL Thu, Aug 19, 2021 13.00 13.85 12.45 13.33
664 NASDAQ ARTL Wed, Aug 18, 2021 12.37 13.34 11.99 13.01
663 NASDAQ ARTL Tue, Aug 17, 2021 12.29 12.44 11.69 12.04
662 NASDAQ ARTL Mon, Aug 16, 2021 12.59 13.04 11.84 12.20
661 NASDAQ ARTL Fri, Aug 13, 2021 13.10 13.63 12.89 13.01
660 NASDAQ ARTL Thu, Aug 12, 2021 13.85 13.85 12.83 13.12
659 NASDAQ ARTL Wed, Aug 11, 2021 13.94 13.94 13.49 13.72
658 NASDAQ ARTL Tue, Aug 10, 2021 13.79 14.31 13.52 13.66
657 NASDAQ ARTL Mon, Aug 9, 2021 14.37 14.39 14.09 14.24
656 NASDAQ ARTL Fri, Aug 6, 2021 14.20 14.39 14.06 14.25
655 NASDAQ ARTL Thu, Aug 5, 2021 14.12 14.39 13.79 14.09
654 NASDAQ ARTL Wed, Aug 4, 2021 13.79 14.75 13.70 14.39
653 NASDAQ ARTL Tue, Aug 3, 2021 14.24 14.61 13.79 14.09
652 NASDAQ ARTL Mon, Aug 2, 2021 14.99 15.59 14.26 14.39
651 NASDAQ ARTL Fri, Jul 30, 2021 15.29 15.44 14.69 14.99
650 NASDAQ ARTL Thu, Jul 29, 2021 15.74 15.89 15.29 15.44
649 NASDAQ ARTL Wed, Jul 28, 2021 14.99 17.24 14.99 15.74
648 NASDAQ ARTL Tue, Jul 27, 2021 15.74 15.74 14.99 15.44
647 NASDAQ ARTL Mon, Jul 26, 2021 14.69 15.74 14.45 15.44
646 NASDAQ ARTL Fri, Jul 23, 2021 15.74 15.74 14.99 15.14
645 NASDAQ ARTL Thu, Jul 22, 2021 15.74 16.49 15.44 15.74
644 NASDAQ ARTL Wed, Jul 21, 2021 15.29 15.74 15.29 15.59
643 NASDAQ ARTL Tue, Jul 20, 2021 15.29 15.74 14.71 15.29
642 NASDAQ ARTL Mon, Jul 19, 2021 14.98 15.59 14.26 15.29
641 NASDAQ ARTL Fri, Jul 16, 2021 15.14 15.44 14.99 14.99
640 NASDAQ ARTL Thu, Jul 15, 2021 15.59 15.87 15.14 15.44
639 NASDAQ ARTL Wed, Jul 14, 2021 16.49 16.64 15.44 15.59
638 NASDAQ ARTL Tue, Jul 13, 2021 16.79 16.94 15.82 16.04
637 NASDAQ ARTL Mon, Jul 12, 2021 17.09 17.24 16.34 16.49
636 NASDAQ ARTL Fri, Jul 9, 2021 16.04 16.79 15.89 16.79
635 NASDAQ ARTL Thu, Jul 8, 2021 14.99 16.49 14.54 15.74
634 NASDAQ ARTL Wed, Jul 7, 2021 17.54 17.60 15.74 16.04
633 NASDAQ ARTL Tue, Jul 6, 2021 17.24 17.77 17.09 17.54
632 NASDAQ ARTL Fri, Jul 2, 2021 17.39 17.54 16.79 17.39
631 NASDAQ ARTL Thu, Jul 1, 2021 17.69 17.84 17.24 17.24
630 NASDAQ ARTL Wed, Jun 30, 2021 18.14 18.29 17.39 17.84
629 NASDAQ ARTL Tue, Jun 29, 2021 18.74 18.89 17.99 18.14
628 NASDAQ ARTL Mon, Jun 28, 2021 18.89 19.31 18.29 18.74
627 NASDAQ ARTL Fri, Jun 25, 2021 18.74 18.89 17.84 18.89
626 NASDAQ ARTL Thu, Jun 24, 2021 17.99 18.89 17.84 18.74
625 NASDAQ ARTL Wed, Jun 23, 2021 17.69 17.99 17.39 17.84
624 NASDAQ ARTL Tue, Jun 22, 2021 17.54 17.69 16.94 17.54
623 NASDAQ ARTL Mon, Jun 21, 2021 17.54 17.54 16.94 17.39
622 NASDAQ ARTL Fri, Jun 18, 2021 17.99 18.29 17.24 17.69
621 NASDAQ ARTL Thu, Jun 17, 2021 17.69 18.44 17.54 18.44
620 NASDAQ ARTL Wed, Jun 16, 2021 17.39 17.99 17.09 17.69
619 NASDAQ ARTL Tue, Jun 15, 2021 18.29 18.32 17.54 17.54
618 NASDAQ ARTL Mon, Jun 14, 2021 18.59 18.89 18.14 18.14
617 NASDAQ ARTL Fri, Jun 11, 2021 17.99 18.74 17.99 18.44
616 NASDAQ ARTL Thu, Jun 10, 2021 18.89 19.19 17.84 17.99
615 NASDAQ ARTL Wed, Jun 9, 2021 19.34 19.94 18.89 18.89
614 NASDAQ ARTL Tue, Jun 8, 2021 19.34 19.94 18.59 19.04
613 NASDAQ ARTL Mon, Jun 7, 2021 17.99 19.64 17.99 19.34
612 NASDAQ ARTL Fri, Jun 4, 2021 17.54 18.74 17.54 17.84
611 NASDAQ ARTL Thu, Jun 3, 2021 17.99 18.44 17.47 17.84
610 NASDAQ ARTL Wed, Jun 2, 2021 18.44 18.91 18.14 18.29
609 NASDAQ ARTL Tue, Jun 1, 2021 18.44 18.59 17.69 18.44
608 NASDAQ ARTL Fri, May 28, 2021 18.59 19.04 17.99 18.59
607 NASDAQ ARTL Thu, May 27, 2021 18.29 18.74 17.84 18.44
606 NASDAQ ARTL Wed, May 26, 2021 17.84 18.29 17.39 17.84
605 NASDAQ ARTL Tue, May 25, 2021 17.84 18.07 17.39 17.54
604 NASDAQ ARTL Mon, May 24, 2021 17.84 18.28 17.26 17.69
603 NASDAQ ARTL Fri, May 21, 2021 18.29 18.74 17.62 17.84
602 NASDAQ ARTL Thu, May 20, 2021 17.69 18.29 17.39 18.14
601 NASDAQ ARTL Wed, May 19, 2021 18.14 18.14 17.24 17.54
600 NASDAQ ARTL Tue, May 18, 2021 17.84 18.44 17.32 17.99
599 NASDAQ ARTL Mon, May 17, 2021 16.79 18.44 16.79 18.14
598 NASDAQ ARTL Fri, May 14, 2021 16.79 17.43 16.42 16.64
597 NASDAQ ARTL Thu, May 13, 2021 17.09 18.24 16.19 16.94
596 NASDAQ ARTL Wed, May 12, 2021 18.14 18.29 16.94 17.09
595 NASDAQ ARTL Tue, May 11, 2021 16.64 19.19 16.34 18.44
594 NASDAQ ARTL Mon, May 10, 2021 18.76 18.76 17.24 17.24
593 NASDAQ ARTL Fri, May 7, 2021 18.89 19.34 18.29 18.74
592 NASDAQ ARTL Thu, May 6, 2021 19.49 19.79 18.29 18.74
591 NASDAQ ARTL Wed, May 5, 2021 19.04 20.69 18.74 19.49
590 NASDAQ ARTL Tue, May 4, 2021 19.94 20.24 18.59 19.34
589 NASDAQ ARTL Mon, May 3, 2021 19.49 20.99 19.49 20.54
588 NASDAQ ARTL Fri, Apr 30, 2021 19.64 20.39 19.49 19.79
587 NASDAQ ARTL Thu, Apr 29, 2021 21.14 21.14 19.64 19.94
586 NASDAQ ARTL Wed, Apr 28, 2021 20.09 20.99 20.01 20.84
585 NASDAQ ARTL Tue, Apr 27, 2021 20.69 21.59 20.09 20.39
584 NASDAQ ARTL Mon, Apr 26, 2021 19.04 21.44 18.91 20.09
583 NASDAQ ARTL Fri, Apr 23, 2021 19.19 20.09 18.59 19.34
582 NASDAQ ARTL Thu, Apr 22, 2021 17.54 19.49 17.54 19.12
581 NASDAQ ARTL Wed, Apr 21, 2021 16.64 18.29 16.64 17.54
580 NASDAQ ARTL Tue, Apr 20, 2021 17.84 18.14 16.64 17.09
579 NASDAQ ARTL Mon, Apr 19, 2021 18.14 20.24 17.02 18.89
578 NASDAQ ARTL Fri, Apr 16, 2021 16.49 17.47 15.74 17.39
577 NASDAQ ARTL Thu, Apr 15, 2021 17.99 19.19 16.87 16.94
576 NASDAQ ARTL Wed, Apr 14, 2021 20.54 21.36 18.89 19.04
575 NASDAQ ARTL Tue, Apr 13, 2021 19.94 21.59 19.49 21.59
574 NASDAQ ARTL Mon, Apr 12, 2021 22.64 23.09 20.39 20.69
573 NASDAQ ARTL Fri, Apr 9, 2021 23.09 23.64 22.49 22.79
572 NASDAQ ARTL Thu, Apr 8, 2021 22.94 23.99 22.49 23.69
571 NASDAQ ARTL Wed, Apr 7, 2021 23.69 24.14 22.79 23.24
570 NASDAQ ARTL Tue, Apr 6, 2021 25.04 25.04 23.61 24.14
569 NASDAQ ARTL Mon, Apr 5, 2021 26.24 26.39 23.54 24.14
568 NASDAQ ARTL Thu, Apr 1, 2021 24.59 25.79 24.59 25.19
567 NASDAQ ARTL Wed, Mar 31, 2021 23.09 25.34 23.09 24.44
566 NASDAQ ARTL Tue, Mar 30, 2021 24.44 24.89 22.79 23.39
565 NASDAQ ARTL Mon, Mar 29, 2021 25.79 25.79 23.69 23.99
564 NASDAQ ARTL Fri, Mar 26, 2021 25.94 26.69 24.74 25.04
563 NASDAQ ARTL Thu, Mar 25, 2021 24.14 26.69 22.64 26.09
562 NASDAQ ARTL Wed, Mar 24, 2021 27.44 27.44 25.49 25.64
561 NASDAQ ARTL Tue, Mar 23, 2021 28.49 29.09 25.49 25.79
560 NASDAQ ARTL Mon, Mar 22, 2021 30.88 31.48 28.64 28.64
559 NASDAQ ARTL Fri, Mar 19, 2021 29.69 32.68 29.24 30.58
558 NASDAQ ARTL Thu, Mar 18, 2021 31.63 31.63 29.24 29.24
557 NASDAQ ARTL Wed, Mar 17, 2021 28.49 32.53 28.34 30.73
556 NASDAQ ARTL Tue, Mar 16, 2021 31.18 31.33 28.49 29.84
555 NASDAQ ARTL Mon, Mar 15, 2021 29.99 32.23 29.69 31.78
554 NASDAQ ARTL Fri, Mar 12, 2021 30.58 31.33 29.39 29.54
553 NASDAQ ARTL Thu, Mar 11, 2021 31.03 34.78 28.79 31.93
552 NASDAQ ARTL Wed, Mar 10, 2021 33.13 38.98 28.79 31.18
551 NASDAQ ARTL Tue, Mar 9, 2021 23.84 31.48 23.61 27.89
550 NASDAQ ARTL Mon, Mar 8, 2021 22.94 24.89 22.49 22.79
549 NASDAQ ARTL Fri, Mar 5, 2021 23.24 23.99 19.34 22.79
548 NASDAQ ARTL Thu, Mar 4, 2021 26.99 27.14 21.29 23.39
547 NASDAQ ARTL Wed, Mar 3, 2021 30.88 30.88 26.54 26.54
546 NASDAQ ARTL Tue, Mar 2, 2021 32.53 33.28 29.99 29.99
545 NASDAQ ARTL Mon, Mar 1, 2021 28.94 34.48 28.49 31.93
544 NASDAQ ARTL Fri, Feb 26, 2021 29.09 30.58 27.44 27.59
543 NASDAQ ARTL Thu, Feb 25, 2021 32.83 33.88 28.64 29.24
542 NASDAQ ARTL Wed, Feb 24, 2021 32.68 34.63 32.38 32.83
541 NASDAQ ARTL Tue, Feb 23, 2021 29.84 32.83 26.39 31.18
540 NASDAQ ARTL Mon, Feb 22, 2021 34.33 36.99 32.98 33.28
539 NASDAQ ARTL Fri, Feb 19, 2021 37.48 38.68 33.88 35.83
538 NASDAQ ARTL Thu, Feb 18, 2021 41.83 43.33 38.23 38.53
537 NASDAQ ARTL Wed, Feb 17, 2021 43.63 45.43 38.08 44.68
536 NASDAQ ARTL Tue, Feb 16, 2021 40.03 44.53 37.78 39.13
535 NASDAQ ARTL Fri, Feb 12, 2021 43.18 55.02 37.48 39.88
534 NASDAQ ARTL Thu, Feb 11, 2021 28.79 30.28 23.39 24.44
533 NASDAQ ARTL Wed, Feb 10, 2021 22.64 31.93 22.49 27.29
532 NASDAQ ARTL Tue, Feb 9, 2021 20.24 23.54 19.79 21.59
531 NASDAQ ARTL Mon, Feb 8, 2021 17.99 20.69 17.69 19.19
530 NASDAQ ARTL Fri, Feb 5, 2021 18.14 18.44 17.24 17.69
529 NASDAQ ARTL Thu, Feb 4, 2021 19.64 19.79 18.44 18.59
528 NASDAQ ARTL Wed, Feb 3, 2021 19.76 21.29 18.89 19.19
527 NASDAQ ARTL Tue, Feb 2, 2021 25.79 25.94 18.44 18.74
526 NASDAQ ARTL Mon, Feb 1, 2021 14.99 15.74 14.26 15.59
525 NASDAQ ARTL Fri, Jan 29, 2021 14.54 15.29 13.49 14.36
524 NASDAQ ARTL Thu, Jan 28, 2021 14.24 14.84 13.19 13.49
523 NASDAQ ARTL Wed, Jan 27, 2021 14.99 15.44 14.41 14.69
522 NASDAQ ARTL Tue, Jan 26, 2021 16.94 17.09 15.59 15.89
521 NASDAQ ARTL Mon, Jan 25, 2021 17.69 18.44 15.59 17.09
520 NASDAQ ARTL Fri, Jan 22, 2021 15.44 17.84 15.42 17.09
519 NASDAQ ARTL Thu, Jan 21, 2021 15.29 15.55 14.40 15.14
518 NASDAQ ARTL Wed, Jan 20, 2021 14.69 15.59 14.06 14.84
517 NASDAQ ARTL Tue, Jan 19, 2021 14.40 14.68 13.50 14.02
516 NASDAQ ARTL Fri, Jan 15, 2021 15.44 15.74 14.11 14.54
515 NASDAQ ARTL Thu, Jan 14, 2021 14.39 15.74 14.32 15.14
514 NASDAQ ARTL Wed, Jan 13, 2021 14.24 15.80 13.79 14.99
513 NASDAQ ARTL Tue, Jan 12, 2021 14.26 14.84 14.09 14.45
512 NASDAQ ARTL Mon, Jan 11, 2021 14.84 15.29 13.19 15.29
511 NASDAQ ARTL Fri, Jan 8, 2021 16.94 18.59 14.99 15.74
510 NASDAQ ARTL Thu, Jan 7, 2021 14.99 16.49 13.87 14.99
509 NASDAQ ARTL Wed, Jan 6, 2021 13.19 15.74 12.61 13.28
508 NASDAQ ARTL Tue, Jan 5, 2021 12.29 12.89 11.84 12.89
507 NASDAQ ARTL Mon, Jan 4, 2021 11.34 13.04 11.18 12.52
506 NASDAQ ARTL Thu, Dec 31, 2020 10.64 11.39 10.04 10.94
505 NASDAQ ARTL Wed, Dec 30, 2020 9.75 10.79 9.60 10.48
504 NASDAQ ARTL Tue, Dec 29, 2020 9.75 9.75 9.30 9.59
503 NASDAQ ARTL Mon, Dec 28, 2020 9.70 10.34 9.45 9.52
502 NASDAQ ARTL Thu, Dec 24, 2020 10.57 10.57 9.30 9.73
501 NASDAQ ARTL Wed, Dec 23, 2020 9.36 11.22 9.30 9.91
500 NASDAQ ARTL Tue, Dec 22, 2020 9.30 9.44 9.07 9.36
499 NASDAQ ARTL Mon, Dec 21, 2020 8.85 9.88 8.78 9.45
498 NASDAQ ARTL Fri, Dec 18, 2020 9.45 9.47 8.40 9.08
497 NASDAQ ARTL Thu, Dec 17, 2020 9.75 9.90 9.05 9.24
496 NASDAQ ARTL Wed, Dec 16, 2020 9.99 10.04 9.64 9.75
495 NASDAQ ARTL Tue, Dec 15, 2020 9.90 10.21 9.47 9.85
494 NASDAQ ARTL Mon, Dec 14, 2020 9.64 10.03 9.30 9.90
493 NASDAQ ARTL Fri, Dec 11, 2020 9.90 10.04 9.15 9.22
492 NASDAQ ARTL Thu, Dec 10, 2020 9.68 10.60 9.46 9.68
491 NASDAQ ARTL Wed, Dec 9, 2020 9.59 10.79 9.03 10.15
490 NASDAQ ARTL Tue, Dec 8, 2020 9.42 9.45 9.00 9.08
489 NASDAQ ARTL Mon, Dec 7, 2020 9.30 9.45 8.85 9.30
488 NASDAQ ARTL Fri, Dec 4, 2020 9.45 10.00 9.05 9.05
487 NASDAQ ARTL Thu, Dec 3, 2020 10.04 10.04 8.86 9.30
486 NASDAQ ARTL Wed, Dec 2, 2020 8.51 10.03 8.25 9.85
485 NASDAQ ARTL Tue, Dec 1, 2020 8.99 9.00 8.33 8.51
484 NASDAQ ARTL Mon, Nov 30, 2020 9.30 9.30 8.07 9.21
483 NASDAQ ARTL Fri, Nov 27, 2020 8.46 9.22 8.26 9.00
482 NASDAQ ARTL Wed, Nov 25, 2020 8.40 8.55 8.26 8.47
481 NASDAQ ARTL Tue, Nov 24, 2020 8.85 8.85 8.26 8.33
480 NASDAQ ARTL Mon, Nov 23, 2020 8.55 8.70 7.65 8.65
479 NASDAQ ARTL Fri, Nov 20, 2020 10.72 11.24 8.73 8.97
478 NASDAQ ARTL Thu, Nov 19, 2020 8.54 9.21 8.44 8.73
477 NASDAQ ARTL Wed, Nov 18, 2020 7.95 8.23 7.60 8.23
476 NASDAQ ARTL Tue, Nov 17, 2020 8.55 8.55 7.66 7.84
475 NASDAQ ARTL Mon, Nov 16, 2020 7.79 8.62 7.72 8.11
474 NASDAQ ARTL Fri, Nov 13, 2020 7.87 8.04 7.65 7.80
473 NASDAQ ARTL Thu, Nov 12, 2020 7.50 8.25 7.50 7.93
472 NASDAQ ARTL Wed, Nov 11, 2020 7.72 7.87 7.50 7.80
471 NASDAQ ARTL Tue, Nov 10, 2020 7.51 7.80 7.35 7.65
470 NASDAQ ARTL Mon, Nov 9, 2020 8.62 8.90 7.70 7.87
469 NASDAQ ARTL Fri, Nov 6, 2020 7.51 8.68 7.23 8.41
468 NASDAQ ARTL Thu, Nov 5, 2020 7.80 8.06 7.27 7.31
467 NASDAQ ARTL Wed, Nov 4, 2020 7.74 8.25 7.65 7.80
466 NASDAQ ARTL Tue, Nov 3, 2020 7.27 7.99 7.20 7.65
465 NASDAQ ARTL Mon, Nov 2, 2020 7.05 7.35 6.76 7.22
464 NASDAQ ARTL Fri, Oct 30, 2020 7.35 7.35 6.82 6.86
463 NASDAQ ARTL Thu, Oct 29, 2020 7.40 7.64 7.14 7.49
462 NASDAQ ARTL Wed, Oct 28, 2020 8.45 8.45 6.97 7.73
461 NASDAQ ARTL Tue, Oct 27, 2020 9.00 9.00 8.40 8.47
460 NASDAQ ARTL Mon, Oct 26, 2020 8.55 9.22 8.41 8.85
459 NASDAQ ARTL Fri, Oct 23, 2020 8.56 9.43 8.29 8.55
458 NASDAQ ARTL Thu, Oct 22, 2020 8.55 8.84 8.10 8.70
457 NASDAQ ARTL Wed, Oct 21, 2020 9.22 9.28 8.41 8.77
456 NASDAQ ARTL Tue, Oct 20, 2020 9.45 9.45 8.92 9.04
455 NASDAQ ARTL Mon, Oct 19, 2020 9.28 9.40 9.00 9.40
454 NASDAQ ARTL Fri, Oct 16, 2020 9.83 9.83 9.15 9.40
453 NASDAQ ARTL Thu, Oct 15, 2020 9.15 9.86 8.85 9.79
452 NASDAQ ARTL Wed, Oct 14, 2020 11.99 11.99 10.95 11.66
451 NASDAQ ARTL Tue, Oct 13, 2020 12.44 12.44 11.57 11.98
450 NASDAQ ARTL Mon, Oct 12, 2020 12.29 12.56 12.00 12.02
449 NASDAQ ARTL Fri, Oct 9, 2020 11.62 13.34 11.39 12.92
448 NASDAQ ARTL Thu, Oct 8, 2020 14.17 14.69 13.34 13.64
447 NASDAQ ARTL Wed, Oct 7, 2020 15.29 15.44 13.65 14.24
446 NASDAQ ARTL Tue, Oct 6, 2020 14.54 15.74 13.81 15.14
445 NASDAQ ARTL Mon, Oct 5, 2020 12.74 22.34 12.44 16.34
444 NASDAQ ARTL Fri, Oct 2, 2020 12.44 13.34 12.44 12.89
443 NASDAQ ARTL Thu, Oct 1, 2020 13.94 22.49 12.89 13.49
442 NASDAQ ARTL Wed, Sep 30, 2020 12.92 14.99 12.30 14.88
441 NASDAQ ARTL Tue, Sep 29, 2020 18.89 19.49 12.89 13.34
440 NASDAQ ARTL Mon, Sep 28, 2020 10.94 12.29 10.94 11.99
439 NASDAQ ARTL Fri, Sep 25, 2020 10.66 11.62 10.64 10.65
438 NASDAQ ARTL Thu, Sep 24, 2020 11.09 11.33 10.34 10.68
437 NASDAQ ARTL Wed, Sep 23, 2020 12.24 12.73 11.26 11.94
436 NASDAQ ARTL Tue, Sep 22, 2020 12.31 12.89 11.26 11.99
435 NASDAQ ARTL Mon, Sep 21, 2020 13.02 13.02 12.18 12.89
434 NASDAQ ARTL Fri, Sep 18, 2020 12.98 13.29 12.44 12.74
433 NASDAQ ARTL Thu, Sep 17, 2020 12.89 13.49 12.89 13.19
432 NASDAQ ARTL Wed, Sep 16, 2020 13.34 13.87 12.89 13.46
431 NASDAQ ARTL Tue, Sep 15, 2020 13.34 13.87 12.59 13.19
430 NASDAQ ARTL Mon, Sep 14, 2020 14.01 14.24 12.29 13.20
429 NASDAQ ARTL Fri, Sep 11, 2020 14.09 14.84 13.19 13.34
428 NASDAQ ARTL Thu, Sep 10, 2020 15.74 15.89 13.82 14.09
427 NASDAQ ARTL Wed, Sep 9, 2020 13.49 15.89 13.49 15.59
426 NASDAQ ARTL Tue, Sep 8, 2020 10.76 14.54 10.19 13.47
425 NASDAQ ARTL Fri, Sep 4, 2020 11.61 11.69 9.91 11.09
424 NASDAQ ARTL Thu, Sep 3, 2020 11.84 13.19 9.18 11.61
423 NASDAQ ARTL Wed, Sep 2, 2020 12.59 13.19 9.90 11.99
422 NASDAQ ARTL Tue, Sep 1, 2020 14.09 15.38 12.59 13.94
421 NASDAQ ARTL Mon, Aug 31, 2020 14.54 15.16 13.94 14.39
420 NASDAQ ARTL Fri, Aug 28, 2020 14.47 15.44 13.94 14.84
419 NASDAQ ARTL Thu, Aug 27, 2020 14.99 15.44 13.81 14.69
418 NASDAQ ARTL Wed, Aug 26, 2020 13.19 19.49 13.17 16.49
417 NASDAQ ARTL Tue, Aug 25, 2020 12.97 13.34 12.59 13.19
416 NASDAQ ARTL Mon, Aug 24, 2020 13.94 13.94 12.89 13.28
415 NASDAQ ARTL Fri, Aug 21, 2020 13.49 14.69 13.49 14.09
414 NASDAQ ARTL Thu, Aug 20, 2020 16.19 16.34 13.72 14.02
413 NASDAQ ARTL Wed, Aug 19, 2020 16.64 17.09 16.19 16.34
412 NASDAQ ARTL Tue, Aug 18, 2020 16.64 16.94 16.34 16.79
411 NASDAQ ARTL Mon, Aug 17, 2020 17.39 17.39 16.64 16.64
410 NASDAQ ARTL Fri, Aug 14, 2020 16.79 18.14 15.74 17.24
409 NASDAQ ARTL Thu, Aug 13, 2020 18.59 19.00 16.64 16.94
408 NASDAQ ARTL Wed, Aug 12, 2020 17.99 21.16 17.54 18.44
407 NASDAQ ARTL Tue, Aug 11, 2020 18.14 18.59 17.39 17.69
406 NASDAQ ARTL Mon, Aug 10, 2020 18.29 18.59 17.39 18.44
405 NASDAQ ARTL Fri, Aug 7, 2020 19.94 19.94 17.09 18.74
404 NASDAQ ARTL Thu, Aug 6, 2020 18.29 19.94 17.39 18.74
403 NASDAQ ARTL Wed, Aug 5, 2020 17.54 18.44 17.54 17.99
402 NASDAQ ARTL Tue, Aug 4, 2020 17.24 17.84 16.79 17.54
401 NASDAQ ARTL Mon, Aug 3, 2020 17.39 17.69 17.24 17.54
400 NASDAQ ARTL Fri, Jul 31, 2020 17.24 17.54 16.94 17.24
399 NASDAQ ARTL Thu, Jul 30, 2020 16.49 17.84 16.49 17.54
398 NASDAQ ARTL Wed, Jul 29, 2020 16.64 17.09 16.49 16.64
397 NASDAQ ARTL Tue, Jul 28, 2020 17.39 17.39 16.34 16.94
396 NASDAQ ARTL Mon, Jul 27, 2020 17.54 17.69 16.64 16.94
395 NASDAQ ARTL Fri, Jul 24, 2020 17.54 18.14 17.09 17.24
394 NASDAQ ARTL Thu, Jul 23, 2020 18.14 18.59 17.54 17.84
393 NASDAQ ARTL Wed, Jul 22, 2020 18.44 19.04 17.99 17.99
392 NASDAQ ARTL Tue, Jul 21, 2020 18.74 18.74 18.14 18.74
391 NASDAQ ARTL Mon, Jul 20, 2020 18.59 18.74 17.24 17.99
390 NASDAQ ARTL Fri, Jul 17, 2020 19.19 19.64 17.82 18.70
389 NASDAQ ARTL Thu, Jul 16, 2020 16.64 20.24 16.19 19.19
388 NASDAQ ARTL Wed, Jul 15, 2020 16.19 17.84 16.19 16.19
387 NASDAQ ARTL Tue, Jul 14, 2020 18.74 19.23 16.49 16.49
386 NASDAQ ARTL Mon, Jul 13, 2020 19.04 19.79 18.44 18.74
385 NASDAQ ARTL Fri, Jul 10, 2020 18.44 19.49 18.14 18.67
384 NASDAQ ARTL Thu, Jul 9, 2020 19.19 19.49 18.14 18.14
383 NASDAQ ARTL Wed, Jul 8, 2020 18.89 19.49 17.99 18.59
382 NASDAQ ARTL Tue, Jul 7, 2020 19.19 19.94 18.74 18.74
381 NASDAQ ARTL Mon, Jul 6, 2020 19.64 19.94 18.29 18.89
380 NASDAQ ARTL Thu, Jul 2, 2020 19.19 25.64 18.89 19.04
379 NASDAQ ARTL Wed, Jul 1, 2020 18.14 19.79 18.14 18.74
378 NASDAQ ARTL Tue, Jun 30, 2020 18.59 19.46 16.19 18.14
377 NASDAQ ARTL Mon, Jun 29, 2020 19.04 20.54 18.59 18.74
376 NASDAQ ARTL Fri, Jun 26, 2020 20.24 20.84 18.74 19.57
375 NASDAQ ARTL Thu, Jun 25, 2020 20.39 20.99 19.64 20.09
374 NASDAQ ARTL Wed, Jun 24, 2020 21.29 21.29 19.64 20.84
373 NASDAQ ARTL Tue, Jun 23, 2020 21.74 21.74 19.94 21.21
372 NASDAQ ARTL Mon, Jun 22, 2020 23.24 23.24 20.09 20.84
371 NASDAQ ARTL Fri, Jun 19, 2020 23.09 24.29 21.89 22.49
370 NASDAQ ARTL Thu, Jun 18, 2020 20.69 24.29 18.89 22.79
369 NASDAQ ARTL Wed, Jun 17, 2020 18.74 21.74 18.59 20.69
368 NASDAQ ARTL Tue, Jun 16, 2020 19.34 20.24 17.84 18.59
367 NASDAQ ARTL Mon, Jun 15, 2020 18.89 19.19 17.99 18.89
366 NASDAQ ARTL Fri, Jun 12, 2020 18.59 19.34 18.44 18.89
365 NASDAQ ARTL Thu, Jun 11, 2020 18.74 20.24 17.84 18.44
364 NASDAQ ARTL Wed, Jun 10, 2020 20.39 20.99 19.49 19.94
363 NASDAQ ARTL Tue, Jun 9, 2020 21.14 21.14 19.94 20.69
362 NASDAQ ARTL Mon, Jun 8, 2020 20.09 20.84 19.49 20.39
361 NASDAQ ARTL Fri, Jun 5, 2020 19.94 19.94 18.89 19.64
360 NASDAQ ARTL Thu, Jun 4, 2020 20.09 20.69 18.59 18.89
359 NASDAQ ARTL Wed, Jun 3, 2020 24.29 24.74 19.49 20.54
358 NASDAQ ARTL Tue, Jun 2, 2020 18.59 26.24 17.09 24.44
357 NASDAQ ARTL Mon, Jun 1, 2020 18.89 18.89 17.99 17.99
356 NASDAQ ARTL Fri, May 29, 2020 20.54 20.54 17.09 19.19
355 NASDAQ ARTL Thu, May 28, 2020 21.74 23.84 19.49 19.94
354 NASDAQ ARTL Wed, May 27, 2020 19.49 21.89 18.29 21.44
353 NASDAQ ARTL Tue, May 26, 2020 19.49 20.31 17.39 19.79
352 NASDAQ ARTL Fri, May 22, 2020 18.29 19.49 17.69 19.49
351 NASDAQ ARTL Thu, May 21, 2020 18.14 18.74 16.80 18.14
350 NASDAQ ARTL Wed, May 20, 2020 18.89 19.79 17.24 17.84
349 NASDAQ ARTL Tue, May 19, 2020 17.69 19.18 16.19 18.29
348 NASDAQ ARTL Mon, May 18, 2020 17.69 18.00 16.94 17.54
347 NASDAQ ARTL Fri, May 15, 2020 16.49 18.44 16.49 17.99
346 NASDAQ ARTL Thu, May 14, 2020 18.59 18.59 15.44 16.49
345 NASDAQ ARTL Wed, May 13, 2020 19.49 19.49 17.99 18.29
344 NASDAQ ARTL Tue, May 12, 2020 20.39 23.69 17.69 18.29
343 NASDAQ ARTL Mon, May 11, 2020 19.94 20.84 19.94 20.24
342 NASDAQ ARTL Fri, May 8, 2020 19.94 20.54 19.04 19.64
341 NASDAQ ARTL Thu, May 7, 2020 21.44 21.74 19.19 20.54
340 NASDAQ ARTL Wed, May 6, 2020 19.94 22.49 19.94 19.94
339 NASDAQ ARTL Tue, May 5, 2020 20.39 20.77 19.49 19.79
338 NASDAQ ARTL Mon, May 4, 2020 18.29 23.24 17.24 19.04
337 NASDAQ ARTL Fri, May 1, 2020 19.04 19.49 17.20 17.73
336 NASDAQ ARTL Thu, Apr 30, 2020 19.04 19.04 16.64 17.69
335 NASDAQ ARTL Wed, Apr 29, 2020 17.09 18.74 17.09 18.74
334 NASDAQ ARTL Tue, Apr 28, 2020 19.19 19.19 16.94 17.28
333 NASDAQ ARTL Mon, Apr 27, 2020 17.33 19.49 17.24 18.14
332 NASDAQ ARTL Fri, Apr 24, 2020 17.69 17.84 17.09 17.24
331 NASDAQ ARTL Thu, Apr 23, 2020 17.99 20.09 17.24 17.84
330 NASDAQ ARTL Wed, Apr 22, 2020 16.19 23.99 16.19 17.84
329 NASDAQ ARTL Tue, Apr 21, 2020 17.39 17.39 15.41 16.04
328 NASDAQ ARTL Mon, Apr 20, 2020 20.24 20.39 16.49 17.69
327 NASDAQ ARTL Fri, Apr 17, 2020 16.94 19.34 16.49 17.39
326 NASDAQ ARTL Thu, Apr 16, 2020 17.69 18.89 16.49 16.94
325 NASDAQ ARTL Wed, Apr 15, 2020 17.54 18.74 16.19 17.54
324 NASDAQ ARTL Tue, Apr 14, 2020 18.74 29.69 15.74 20.69
323 NASDAQ ARTL Mon, Apr 13, 2020 15.59 16.28 14.28 15.74
322 NASDAQ ARTL Thu, Apr 9, 2020 15.08 15.74 13.66 15.14
321 NASDAQ ARTL Wed, Apr 8, 2020 14.82 15.66 13.67 14.54
320 NASDAQ ARTL Tue, Apr 7, 2020 13.56 14.90 13.20 14.03
319 NASDAQ ARTL Mon, Apr 6, 2020 13.09 14.54 12.38 13.45
318 NASDAQ ARTL Fri, Apr 3, 2020 12.88 12.88 12.15 12.30
317 NASDAQ ARTL Thu, Apr 2, 2020 14.44 14.99 12.14 12.89
316 NASDAQ ARTL Wed, Apr 1, 2020 13.64 14.99 13.49 14.02
315 NASDAQ ARTL Tue, Mar 31, 2020 13.70 15.14 12.88 14.39
314 NASDAQ ARTL Mon, Mar 30, 2020 14.39 15.44 13.66 14.53
313 NASDAQ ARTL Fri, Mar 27, 2020 16.04 16.04 13.79 15.74
312 NASDAQ ARTL Thu, Mar 26, 2020 15.89 17.24 12.59 16.57
311 NASDAQ ARTL Wed, Mar 25, 2020 12.44 30.73 11.39 16.94
310 NASDAQ ARTL Tue, Mar 24, 2020 13.64 14.09 11.93 13.19
309 NASDAQ ARTL Mon, Mar 23, 2020 12.89 14.32 11.69 13.87
308 NASDAQ ARTL Fri, Mar 20, 2020 10.64 13.49 9.15 11.69
307 NASDAQ ARTL Thu, Mar 19, 2020 10.12 11.09 10.04 10.04
306 NASDAQ ARTL Wed, Mar 18, 2020 10.19 10.76 9.75 10.08
305 NASDAQ ARTL Tue, Mar 17, 2020 10.40 10.49 9.75 9.90
304 NASDAQ ARTL Mon, Mar 16, 2020 11.09 11.87 10.27 10.34
303 NASDAQ ARTL Fri, Mar 13, 2020 12.89 13.47 10.98 12.65
302 NASDAQ ARTL Thu, Mar 12, 2020 14.69 14.69 11.99 12.74
301 NASDAQ ARTL Wed, Mar 11, 2020 15.59 16.04 15.14 15.15
300 NASDAQ ARTL Tue, Mar 10, 2020 15.74 16.49 14.99 16.36
299 NASDAQ ARTL Mon, Mar 9, 2020 17.84 18.00 14.45 14.99
298 NASDAQ ARTL Fri, Mar 6, 2020 17.24 20.69 15.93 17.95
297 NASDAQ ARTL Thu, Mar 5, 2020 17.48 20.54 17.09 17.24
296 NASDAQ ARTL Wed, Mar 4, 2020 18.14 19.19 16.79 17.39
295 NASDAQ ARTL Tue, Mar 3, 2020 21.14 21.14 17.58 18.03
294 NASDAQ ARTL Mon, Mar 2, 2020 16.19 21.89 16.19 20.01
293 NASDAQ ARTL Fri, Feb 28, 2020 16.04 17.84 14.39 16.04
292 NASDAQ ARTL Thu, Feb 27, 2020 16.49 18.09 16.04 17.15
291 NASDAQ ARTL Wed, Feb 26, 2020 19.19 19.49 18.29 18.44
290 NASDAQ ARTL Tue, Feb 25, 2020 21.49 22.12 18.14 19.49
289 NASDAQ ARTL Mon, Feb 24, 2020 22.04 22.34 21.14 22.19
288 NASDAQ ARTL Fri, Feb 21, 2020 22.49 22.49 20.99 22.34
287 NASDAQ ARTL Thu, Feb 20, 2020 22.64 24.59 22.49 22.49
286 NASDAQ ARTL Wed, Feb 19, 2020 24.59 24.89 22.64 23.69
285 NASDAQ ARTL Tue, Feb 18, 2020 23.69 25.04 22.64 23.46
284 NASDAQ ARTL Fri, Feb 14, 2020 22.79 23.24 19.79 23.23
283 NASDAQ ARTL Thu, Feb 13, 2020 22.34 23.65 21.89 21.89
282 NASDAQ ARTL Wed, Feb 12, 2020 23.69 23.69 21.74 21.74
281 NASDAQ ARTL Tue, Feb 11, 2020 22.79 25.49 18.74 21.29
280 NASDAQ ARTL Mon, Feb 10, 2020 30.88 30.88 24.74 25.64
279 NASDAQ ARTL Fri, Feb 7, 2020 30.13 31.33 29.99 30.28
278 NASDAQ ARTL Thu, Feb 6, 2020 33.13 33.13 30.13 30.73
277 NASDAQ ARTL Wed, Feb 5, 2020 33.13 33.14 30.88 32.08
276 NASDAQ ARTL Tue, Feb 4, 2020 39.73 39.73 32.38 32.98
275 NASDAQ ARTL Mon, Feb 3, 2020 50.52 66.32 37.48 41.23
274 NASDAQ ARTL Fri, Jan 31, 2020 31.03 31.98 30.43 30.43
273 NASDAQ ARTL Thu, Jan 30, 2020 31.28 34.00 31.10 32.30
272 NASDAQ ARTL Wed, Jan 29, 2020 32.68 32.98 31.48 31.63
271 NASDAQ ARTL Tue, Jan 28, 2020 33.54 33.54 32.15 32.55
270 NASDAQ ARTL Mon, Jan 27, 2020 33.43 33.57 32.42 32.83
269 NASDAQ ARTL Fri, Jan 24, 2020 33.77 37.48 33.73 34.33
268 NASDAQ ARTL Thu, Jan 23, 2020 36.28 37.02 33.86 34.48
267 NASDAQ ARTL Wed, Jan 22, 2020 35.68 36.91 35.27 36.28
266 NASDAQ ARTL Tue, Jan 21, 2020 34.48 37.33 34.48 35.98
265 NASDAQ ARTL Fri, Jan 17, 2020 35.08 38.23 33.88 35.22
264 NASDAQ ARTL Thu, Jan 16, 2020 34.78 35.66 33.88 35.22
263 NASDAQ ARTL Wed, Jan 15, 2020 35.98 36.43 32.98 34.86
262 NASDAQ ARTL Tue, Jan 14, 2020 38.84 42.72 38.23 39.43
261 NASDAQ ARTL Mon, Jan 13, 2020 39.28 43.10 37.97 41.38
260 NASDAQ ARTL Fri, Jan 10, 2020 37.48 41.06 37.48 39.06
259 NASDAQ ARTL Thu, Jan 9, 2020 35.08 38.98 35.08 38.23
258 NASDAQ ARTL Wed, Jan 8, 2020 36.58 38.36 33.73 36.28
257 NASDAQ ARTL Tue, Jan 7, 2020 36.13 37.63 35.23 36.73
256 NASDAQ ARTL Mon, Jan 6, 2020 37.48 39.97 34.84 36.43
255 NASDAQ ARTL Fri, Jan 3, 2020 40.40 41.30 38.53 39.13
254 NASDAQ ARTL Thu, Jan 2, 2020 43.18 43.18 38.23 41.49
253 NASDAQ ARTL Tue, Dec 31, 2019 42.58 43.69 40.18 40.48
252 NASDAQ ARTL Mon, Dec 30, 2019 41.23 46.18 38.98 44.53
251 NASDAQ ARTL Fri, Dec 27, 2019 43.48 44.23 39.77 43.03
250 NASDAQ ARTL Thu, Dec 26, 2019 41.23 46.18 38.99 42.50
249 NASDAQ ARTL Tue, Dec 24, 2019 39.58 41.98 35.99 37.48
248 NASDAQ ARTL Mon, Dec 23, 2019 37.78 40.48 34.33 37.78
247 NASDAQ ARTL Fri, Dec 20, 2019 35.98 41.08 34.78 37.48
246 NASDAQ ARTL Thu, Dec 19, 2019 30.73 33.73 30.14 33.13
245 NASDAQ ARTL Wed, Dec 18, 2019 30.00 31.56 29.99 31.18
244 NASDAQ ARTL Tue, Dec 17, 2019 33.27 33.27 30.02 30.58
243 NASDAQ ARTL Mon, Dec 16, 2019 31.57 33.71 29.69 30.21
242 NASDAQ ARTL Fri, Dec 13, 2019 33.13 33.60 26.43 31.71
241 NASDAQ ARTL Thu, Dec 12, 2019 31.93 34.85 31.18 33.13
240 NASDAQ ARTL Wed, Dec 11, 2019 35.98 40.48 32.85 32.98
239 NASDAQ ARTL Tue, Dec 10, 2019 38.98 41.20 35.23 36.73
238 NASDAQ ARTL Mon, Dec 9, 2019 40.48 41.88 37.63 39.23
237 NASDAQ ARTL Fri, Dec 6, 2019 39.43 43.09 38.23 39.73
236 NASDAQ ARTL Thu, Dec 5, 2019 36.01 40.63 35.23 38.08
235 NASDAQ ARTL Wed, Dec 4, 2019 36.21 36.58 33.73 35.08
234 NASDAQ ARTL Tue, Dec 3, 2019 38.95 41.68 34.85 36.70
233 NASDAQ ARTL Mon, Dec 2, 2019 36.28 36.51 32.60 35.38
232 NASDAQ ARTL Fri, Nov 29, 2019 38.08 38.08 35.58 36.55
231 NASDAQ ARTL Wed, Nov 27, 2019 36.19 40.48 35.41 37.03
230 NASDAQ ARTL Tue, Nov 26, 2019 37.05 39.28 34.63 36.21
229 NASDAQ ARTL Mon, Nov 25, 2019 44.53 44.53 32.98 38.98
228 NASDAQ ARTL Fri, Nov 22, 2019 32.23 42.58 31.78 42.43
227 NASDAQ ARTL Thu, Nov 21, 2019 31.63 35.47 31.48 32.98
226 NASDAQ ARTL Wed, Nov 20, 2019 31.48 32.98 30.88 31.18
225 NASDAQ ARTL Tue, Nov 19, 2019 30.66 33.45 30.13 31.48
224 NASDAQ ARTL Mon, Nov 18, 2019 30.58 37.93 30.13 31.33
223 NASDAQ ARTL Fri, Nov 15, 2019 32.83 33.57 30.31 30.88
222 NASDAQ ARTL Thu, Nov 14, 2019 32.38 32.38 31.34 32.14
221 NASDAQ ARTL Wed, Nov 13, 2019 31.90 32.98 31.78 32.23
220 NASDAQ ARTL Tue, Nov 12, 2019 31.18 32.83 31.18 31.78
219 NASDAQ ARTL Mon, Nov 11, 2019 32.53 32.94 30.29 31.87
218 NASDAQ ARTL Fri, Nov 8, 2019 30.28 33.88 28.79 33.48
217 NASDAQ ARTL Thu, Nov 7, 2019 32.42 32.42 28.94 29.99
216 NASDAQ ARTL Wed, Nov 6, 2019 32.68 32.68 28.64 30.73
215 NASDAQ ARTL Tue, Nov 5, 2019 33.03 35.22 32.27 32.46
214 NASDAQ ARTL Mon, Nov 4, 2019 31.33 34.63 30.88 33.73
213 NASDAQ ARTL Fri, Nov 1, 2019 34.03 38.23 29.99 30.88
212 NASDAQ ARTL Thu, Oct 31, 2019 29.99 29.99 27.14 29.84
211 NASDAQ ARTL Wed, Oct 30, 2019 34.68 34.77 28.64 29.99
210 NASDAQ ARTL Tue, Oct 29, 2019 36.73 38.41 35.08 35.08
209 NASDAQ ARTL Mon, Oct 28, 2019 36.88 37.18 35.68 37.18
208 NASDAQ ARTL Fri, Oct 25, 2019 36.36 36.81 35.53 35.71
207 NASDAQ ARTL Thu, Oct 24, 2019 34.93 36.73 34.93 35.38
206 NASDAQ ARTL Wed, Oct 23, 2019 35.23 39.22 34.48 36.88
205 NASDAQ ARTL Tue, Oct 22, 2019 34.93 37.29 34.93 35.38
204 NASDAQ ARTL Mon, Oct 21, 2019 36.96 38.83 33.28 36.73
203 NASDAQ ARTL Fri, Oct 18, 2019 34.48 38.97 34.48 35.53
202 NASDAQ ARTL Thu, Oct 17, 2019 33.16 36.70 32.98 35.08
201 NASDAQ ARTL Wed, Oct 16, 2019 30.83 36.87 30.52 36.73
200 NASDAQ ARTL Tue, Oct 15, 2019 28.64 31.33 28.19 29.99
199 NASDAQ ARTL Mon, Oct 14, 2019 29.84 31.33 27.93 28.49
198 NASDAQ ARTL Fri, Oct 11, 2019 27.74 30.13 26.99 29.69
197 NASDAQ ARTL Thu, Oct 10, 2019 33.43 33.43 23.28 27.66
196 NASDAQ ARTL Wed, Oct 9, 2019 27.52 29.63 26.24 27.44
195 NASDAQ ARTL Tue, Oct 8, 2019 31.78 31.78 31.18 31.18
194 NASDAQ ARTL Mon, Oct 7, 2019 30.13 31.78 26.69 31.78
193 NASDAQ ARTL Fri, Oct 4, 2019 25.37 28.04 25.19 28.04
192 NASDAQ ARTL Thu, Oct 3, 2019 27.23 27.89 24.89 26.99
191 NASDAQ ARTL Wed, Oct 2, 2019 27.52 30.13 27.52 30.13
190 NASDAQ ARTL Tue, Oct 1, 2019 29.99 29.99 23.99 28.49
189 NASDAQ ARTL Mon, Sep 30, 2019 32.98 32.98 30.15 32.40
188 NASDAQ ARTL Fri, Sep 27, 2019 25.94 30.58 25.94 30.58
187 NASDAQ ARTL Thu, Sep 26, 2019 30.28 31.05 27.44 28.14
186 NASDAQ ARTL Wed, Sep 25, 2019 30.88 31.48 30.43 30.74
185 NASDAQ ARTL Tue, Sep 24, 2019 33.05 33.14 30.88 31.03
184 NASDAQ ARTL Mon, Sep 23, 2019 32.69 35.20 28.34 32.42
183 NASDAQ ARTL Fri, Sep 20, 2019 34.45 35.08 32.98 32.98
182 NASDAQ ARTL Thu, Sep 19, 2019 34.76 36.73 32.98 32.98
181 NASDAQ ARTL Wed, Sep 18, 2019 38.63 38.63 33.13 36.73
180 NASDAQ ARTL Tue, Sep 17, 2019 39.13 39.13 36.96 37.78
179 NASDAQ ARTL Mon, Sep 16, 2019 34.48 40.18 34.48 38.08
178 NASDAQ ARTL Fri, Sep 13, 2019 34.18 34.33 32.73 34.33
177 NASDAQ ARTL Thu, Sep 12, 2019 36.13 36.87 34.18 34.18
176 NASDAQ ARTL Wed, Sep 11, 2019 38.75 38.83 36.16 37.80
175 NASDAQ ARTL Tue, Sep 10, 2019 33.88 35.98 32.23 35.23
174 NASDAQ ARTL Mon, Sep 9, 2019 33.13 33.43 32.08 33.43
173 NASDAQ ARTL Fri, Sep 6, 2019 31.55 35.38 31.03 32.98
172 NASDAQ ARTL Thu, Sep 5, 2019 31.78 31.78 30.74 31.41
171 NASDAQ ARTL Wed, Sep 4, 2019 31.48 32.38 29.54 32.38
170 NASDAQ ARTL Tue, Sep 3, 2019 29.84 32.98 27.89 31.33
169 NASDAQ ARTL Fri, Aug 30, 2019 30.12 30.12 29.24 29.24
168 NASDAQ ARTL Thu, Aug 29, 2019 27.50 30.58 27.44 29.84
167 NASDAQ ARTL Wed, Aug 28, 2019 30.13 30.13 26.39 27.74
166 NASDAQ ARTL Tue, Aug 27, 2019 29.99 30.12 28.94 29.24
165 NASDAQ ARTL Mon, Aug 26, 2019 29.38 31.63 27.14 30.28
164 NASDAQ ARTL Fri, Aug 23, 2019 31.14 31.48 28.50 29.99
163 NASDAQ ARTL Thu, Aug 22, 2019 32.53 32.53 29.24 31.48
162 NASDAQ ARTL Wed, Aug 21, 2019 42.43 42.43 27.21 27.74
161 NASDAQ ARTL Tue, Aug 20, 2019 0.00 0.00 0.00 41.08
160 NASDAQ ARTL Mon, Aug 19, 2019 40.63 41.83 40.63 41.08
159 NASDAQ ARTL Fri, Aug 16, 2019 41.98 41.98 41.08 41.08
158 NASDAQ ARTL Thu, Aug 15, 2019 41.26 41.98 39.73 41.98
157 NASDAQ ARTL Wed, Aug 14, 2019 42.13 42.83 40.03 42.83
156 NASDAQ ARTL Tue, Aug 13, 2019 43.18 43.18 41.98 42.73
155 NASDAQ ARTL Mon, Aug 12, 2019 41.38 43.25 40.54 42.24
154 NASDAQ ARTL Fri, Aug 9, 2019 44.23 44.23 41.38 41.83
153 NASDAQ ARTL Thu, Aug 8, 2019 41.98 44.08 41.98 44.08
152 NASDAQ ARTL Wed, Aug 7, 2019 43.48 44.60 41.23 44.60
151 NASDAQ ARTL Tue, Aug 6, 2019 50.67 50.67 43.48 44.38
150 NASDAQ ARTL Mon, Aug 5, 2019 45.28 46.93 41.38 41.38
149 NASDAQ ARTL Fri, Aug 2, 2019 48.58 49.22 41.98 45.43
148 NASDAQ ARTL Thu, Aug 1, 2019 48.88 52.32 47.83 49.33
147 NASDAQ ARTL Wed, Jul 31, 2019 49.48 50.35 49.33 49.33
146 NASDAQ ARTL Tue, Jul 30, 2019 49.93 51.42 47.81 51.12
145 NASDAQ ARTL Mon, Jul 29, 2019 50.48 51.57 50.22 50.23
144 NASDAQ ARTL Fri, Jul 26, 2019 51.05 52.25 49.33 51.12
143 NASDAQ ARTL Thu, Jul 25, 2019 52.32 52.32 49.48 50.45
142 NASDAQ ARTL Wed, Jul 24, 2019 52.47 52.47 48.88 50.52
141 NASDAQ ARTL Tue, Jul 23, 2019 47.98 51.27 47.23 50.82
140 NASDAQ ARTL Mon, Jul 22, 2019 48.13 48.28 41.23 47.83
139 NASDAQ ARTL Fri, Jul 19, 2019 47.98 47.98 46.63 47.53
138 NASDAQ ARTL Thu, Jul 18, 2019 47.98 48.04 43.93 46.78
137 NASDAQ ARTL Wed, Jul 17, 2019 55.32 55.32 46.40 48.73
136 NASDAQ ARTL Tue, Jul 16, 2019 55.32 55.32 49.63 50.82
135 NASDAQ ARTL Mon, Jul 15, 2019 59.67 59.67 53.49 55.32
134 NASDAQ ARTL Fri, Jul 12, 2019 60.72 62.66 55.62 56.82
133 NASDAQ ARTL Thu, Jul 11, 2019 62.97 62.97 53.97 58.47
132 NASDAQ ARTL Wed, Jul 10, 2019 71.66 74.81 62.52 62.97
131 NASDAQ ARTL Tue, Jul 9, 2019 60.72 68.52 59.37 68.52
130 NASDAQ ARTL Mon, Jul 8, 2019 61.02 61.02 56.37 57.04
129 NASDAQ ARTL Fri, Jul 5, 2019 63.12 63.12 60.84 62.22
128 NASDAQ ARTL Wed, Jul 3, 2019 61.62 62.67 61.32 62.52
127 NASDAQ ARTL Tue, Jul 2, 2019 63.27 63.57 60.27 61.99
126 NASDAQ ARTL Mon, Jul 1, 2019 68.97 69.46 56.97 59.97
125 NASDAQ ARTL Fri, Jun 28, 2019 73.31 73.31 68.97 68.97
124 NASDAQ ARTL Thu, Jun 27, 2019 73.16 73.91 69.72 73.91
123 NASDAQ ARTL Wed, Jun 26, 2019 69.12 73.46 67.62 73.46
122 NASDAQ ARTL Tue, Jun 25, 2019 73.91 73.91 67.32 68.97
121 NASDAQ ARTL Mon, Jun 24, 2019 74.06 74.96 64.62 73.91
120 NASDAQ ARTL Fri, Jun 21, 2019 74.21 74.21 63.12 69.72
119 NASDAQ ARTL Thu, Jun 20, 2019 125.94 161.92 125.94 145.13
118 NASDAQ ARTL Tue, Jun 18, 2019 136.73 179.91 129.54 131.93
117 NASDAQ ARTL Mon, Jun 17, 2019 131.93 136.73 131.93 131.93
116 NASDAQ ARTL Thu, Jun 13, 2019 134.33 134.33 134.33 134.33
115 NASDAQ ARTL Wed, Jun 12, 2019 118.74 134.33 118.74 119.94
114 NASDAQ ARTL Tue, Jun 11, 2019 131.93 153.52 95.95 118.74
113 NASDAQ ARTL Mon, Jun 10, 2019 154.72 155.92 131.93 131.93
112 NASDAQ ARTL Fri, Jun 7, 2019 179.91 179.91 155.92 155.92
111 NASDAQ ARTL Fri, May 31, 2019 131.93 131.93 119.94 131.93
110 NASDAQ ARTL Fri, May 24, 2019 143.93 143.93 143.93 143.93
109 NASDAQ ARTL Wed, May 22, 2019 143.93 143.93 143.93 143.93
108 NASDAQ ARTL Fri, May 17, 2019 119.94 119.94 95.95 119.94
107 NASDAQ ARTL Thu, May 16, 2019 119.94 131.93 95.95 131.93
106 NASDAQ ARTL Mon, May 13, 2019 125.94 125.94 125.94 125.94
105 NASDAQ ARTL Mon, Apr 22, 2019 125.94 131.93 125.94 131.93
104 NASDAQ ARTL Thu, Apr 11, 2019 131.93 131.93 131.93 131.93
103 NASDAQ ARTL Wed, Apr 10, 2019 155.92 155.92 129.54 131.93
102 NASDAQ ARTL Mon, Apr 8, 2019 149.93 149.93 131.93 143.93
101 NASDAQ ARTL Fri, Apr 5, 2019 145.13 147.53 145.13 147.53
100 NASDAQ ARTL Wed, Apr 3, 2019 137.93 143.93 137.93 143.93
99 NASDAQ ARTL Tue, Apr 2, 2019 143.93 143.93 143.93 143.93
98 NASDAQ ARTL Fri, Mar 29, 2019 143.93 143.93 143.93 143.93
97 NASDAQ ARTL Thu, Mar 28, 2019 133.13 143.93 131.93 143.93
96 NASDAQ ARTL Tue, Mar 26, 2019 131.93 131.93 131.93 131.93
95 NASDAQ ARTL Mon, Mar 25, 2019 134.33 134.33 134.33 134.33
94 NASDAQ ARTL Fri, Mar 22, 2019 137.93 137.93 131.93 131.93
93 NASDAQ ARTL Tue, Mar 19, 2019 146.33 146.33 134.33 134.33
92 NASDAQ ARTL Fri, Mar 15, 2019 143.93 143.93 143.93 143.93
91 NASDAQ ARTL Thu, Mar 14, 2019 142.73 143.93 142.73 143.93
90 NASDAQ ARTL Tue, Mar 5, 2019 142.73 142.73 142.73 142.73
89 NASDAQ ARTL Mon, Mar 4, 2019 131.93 131.93 118.74 125.94
88 NASDAQ ARTL Fri, Mar 1, 2019 143.93 145.13 143.93 143.93
87 NASDAQ ARTL Thu, Feb 28, 2019 129.54 143.93 129.48 143.93
86 NASDAQ ARTL Mon, Feb 25, 2019 125.94 128.34 125.94 128.34
85 NASDAQ ARTL Thu, Feb 14, 2019 121.14 121.14 121.14 121.14
84 NASDAQ ARTL Tue, Feb 12, 2019 122.34 122.34 122.34 122.34
83 NASDAQ ARTL Mon, Feb 11, 2019 122.34 122.34 122.34 122.34
82 NASDAQ ARTL Fri, Feb 8, 2019 122.34 122.34 122.34 122.34
81 NASDAQ ARTL Tue, Feb 5, 2019 121.14 121.14 121.14 121.14
80 NASDAQ ARTL Fri, Feb 1, 2019 125.94 130.73 125.94 130.73
79 NASDAQ ARTL Thu, Jan 31, 2019 101.94 119.94 101.94 119.94
78 NASDAQ ARTL Tue, Jan 29, 2019 101.95 101.95 101.94 101.94
77 NASDAQ ARTL Tue, Jan 22, 2019 124.74 124.74 124.74 124.74
76 NASDAQ ARTL Fri, Jan 18, 2019 119.94 119.94 119.94 119.94
75 NASDAQ ARTL Thu, Jan 17, 2019 131.93 131.93 131.93 131.93
74 NASDAQ ARTL Tue, Jan 15, 2019 137.93 137.93 137.93 137.93
73 NASDAQ ARTL Mon, Jan 14, 2019 139.13 139.13 139.13 139.13
72 NASDAQ ARTL Fri, Jan 11, 2019 135.53 137.93 135.53 137.93
71 NASDAQ ARTL Thu, Jan 10, 2019 136.73 136.73 128.22 135.53
70 NASDAQ ARTL Wed, Jan 9, 2019 134.33 136.73 101.95 134.33
69 NASDAQ ARTL Fri, Jan 4, 2019 134.33 134.33 131.93 131.93
68 NASDAQ ARTL Thu, Jan 3, 2019 135.53 135.53 135.53 135.53
67 NASDAQ ARTL Mon, Dec 31, 2018 137.75 137.93 137.75 137.93
66 NASDAQ ARTL Wed, Dec 26, 2018 137.93 137.93 137.93 137.93
65 NASDAQ ARTL Fri, Dec 21, 2018 137.93 137.93 137.93 137.93
64 NASDAQ ARTL Wed, Dec 19, 2018 134.33 141.53 134.33 141.53
63 NASDAQ ARTL Fri, Dec 14, 2018 134.33 134.33 134.33 134.33
62 NASDAQ ARTL Tue, Dec 4, 2018 134.33 134.33 134.33 134.33
61 NASDAQ ARTL Mon, Dec 3, 2018 129.54 131.93 129.54 131.93
60 NASDAQ ARTL Fri, Nov 30, 2018 129.54 129.54 129.54 129.54
59 NASDAQ ARTL Thu, Nov 15, 2018 125.94 125.94 125.94 125.94
58 NASDAQ ARTL Mon, Nov 12, 2018 137.93 137.93 137.93 137.93
57 NASDAQ ARTL Wed, Oct 31, 2018 146.33 149.93 137.93 148.73
56 NASDAQ ARTL Tue, Oct 30, 2018 143.93 143.93 143.93 143.93
55 NASDAQ ARTL Mon, Oct 29, 2018 149.93 149.93 143.93 143.93
54 NASDAQ ARTL Mon, Oct 22, 2018 146.33 146.33 146.33 146.33
53 NASDAQ ARTL Fri, Oct 19, 2018 155.92 155.92 155.92 155.92
52 NASDAQ ARTL Thu, Oct 11, 2018 167.92 167.92 167.92 167.92
51 NASDAQ ARTL Mon, Oct 8, 2018 158.32 158.32 158.32 158.32
50 NASDAQ ARTL Fri, Oct 5, 2018 165.52 172.71 67.17 146.33
49 NASDAQ ARTL Wed, Oct 3, 2018 179.91 179.91 179.91 179.91
48 NASDAQ ARTL Mon, Oct 1, 2018 173.31 179.91 173.31 179.91
47 NASDAQ ARTL Fri, Sep 28, 2018 178.71 178.71 178.71 178.71
46 NASDAQ ARTL Wed, Sep 26, 2018 179.91 191.90 179.91 191.90
45 NASDAQ ARTL Thu, Sep 20, 2018 179.91 179.91 32.38 155.92
44 NASDAQ ARTL Wed, Sep 19, 2018 171.51 209.90 161.92 182.31
43 NASDAQ ARTL Fri, Sep 7, 2018 149.93 155.92 149.93 155.92
42 NASDAQ ARTL Mon, Aug 20, 2018 155.92 155.92 155.92 155.92
41 NASDAQ ARTL Fri, Aug 17, 2018 161.92 161.92 161.92 161.92
40 NASDAQ ARTL Tue, Jul 31, 2018 155.92 155.92 155.92 155.92
39 NASDAQ ARTL Thu, Jul 5, 2018 155.92 155.92 149.93 152.32
38 NASDAQ ARTL Fri, Jun 22, 2018 152.32 152.32 152.32 152.32
37 NASDAQ ARTL Wed, Jun 20, 2018 143.93 143.93 143.93 143.93
36 NASDAQ ARTL Tue, Jun 19, 2018 119.94 143.93 107.95 143.93
35 NASDAQ ARTL Wed, May 30, 2018 149.93 149.93 149.93 149.93
34 NASDAQ ARTL Thu, May 24, 2018 135.53 149.93 135.53 149.93
33 NASDAQ ARTL Wed, May 23, 2018 125.94 135.53 125.94 135.53
32 NASDAQ ARTL Fri, May 18, 2018 125.94 125.94 125.94 125.94
31 NASDAQ ARTL Mon, May 14, 2018 122.34 122.34 122.34 122.34
30 NASDAQ ARTL Fri, May 11, 2018 134.33 134.33 134.33 134.33
29 NASDAQ ARTL Fri, Apr 27, 2018 125.94 125.94 125.94 125.94
28 NASDAQ ARTL Thu, Apr 26, 2018 106.75 106.75 106.51 106.51
27 NASDAQ ARTL Fri, Apr 20, 2018 137.93 137.93 137.93 137.93
26 NASDAQ ARTL Thu, Apr 19, 2018 131.93 131.93 131.93 131.93
25 NASDAQ ARTL Wed, Apr 18, 2018 121.14 151.12 121.14 143.93
24 NASDAQ ARTL Tue, Apr 17, 2018 151.12 151.12 151.12 151.12
23 NASDAQ ARTL Fri, Apr 13, 2018 149.93 151.12 149.93 151.12
22 NASDAQ ARTL Mon, Apr 9, 2018 125.94 125.94 125.94 125.94
21 NASDAQ ARTL Tue, Mar 27, 2018 119.94 119.94 119.94 119.94
20 NASDAQ ARTL Mon, Mar 19, 2018 119.94 119.94 119.94 119.94
19 NASDAQ ARTL Wed, Mar 14, 2018 155.92 155.92 119.94 119.94
18 NASDAQ ARTL Mon, Mar 12, 2018 178.71 178.71 178.71 178.71
17 NASDAQ ARTL Fri, Mar 9, 2018 179.91 179.91 161.92 161.92
16 NASDAQ ARTL Fri, Feb 16, 2018 179.91 179.91 165.52 165.52
15 NASDAQ ARTL Mon, Feb 12, 2018 299.85 299.85 299.85 299.85
14 NASDAQ ARTL Mon, Feb 5, 2018 281.86 281.86 281.86 281.86
13 NASDAQ ARTL Mon, Jan 29, 2018 223.09 223.09 161.92 161.92
12 NASDAQ ARTL Fri, Jan 19, 2018 263.87 263.87 263.87 263.87
11 NASDAQ ARTL Wed, Jan 10, 2018 323.84 323.84 323.84 323.84
10 NASDAQ ARTL Tue, Jan 9, 2018 269.87 299.85 269.87 299.85
9 NASDAQ ARTL Mon, Jan 8, 2018 239.88 263.87 239.88 263.87
8 NASDAQ ARTL Thu, Jan 4, 2018 191.90 191.90 191.90 191.90
7 NASDAQ ARTL Wed, Jan 3, 2018 191.90 191.90 191.90 191.90
6 NASDAQ ARTL Tue, Jan 2, 2018 155.92 161.92 155.92 161.92
5 NASDAQ ARTL Thu, Dec 21, 2017 119.94 119.94 119.94 119.94
4 NASDAQ ARTL Mon, Dec 11, 2017 127.14 127.14 125.94 125.94
3 NASDAQ ARTL Fri, Dec 8, 2017 169.12 169.12 149.93 149.93
2 NASDAQ ARTL Wed, Nov 15, 2017 119.94 119.94 119.94 119.94
1 NASDAQ ARTL Tue, Nov 14, 2017 59.97 59.97 59.97 59.97
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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