ARRD.DEARRD.DEXETRA
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $53.14 | $53.24 | $49.53 | $50.46 | 160,545 |
| 3/2/2026 | $54.12 | $55.58 | $54.12 | $54.56 | 18,090 |
| 2/27/2026 | $56.54 | $56.56 | $54.78 | $55.56 | 25,136 |
| 2/26/2026 | $56.72 | $57.06 | $55.14 | $55.70 | 29,771 |
| 2/25/2026 | $55.56 | $57.34 | $55.30 | $56.90 | 25,044 |
| 2/24/2026 | $56.12 | $56.50 | $55.64 | $55.82 | 20,322 |
| 2/23/2026 | $55.30 | $56.60 | $54.42 | $56.46 | 28,443 |
| 2/20/2026 | $54.74 | $55.78 | $54.20 | $54.84 | 23,017 |
| 2/19/2026 | $55.12 | $55.12 | $54.22 | $54.38 | 5,808 |
| 2/18/2026 | $54.14 | $55.82 | $54.14 | $55.78 | 26,608 |
| 2/17/2026 | $53.42 | $53.66 | $51.86 | $53.66 | 28,371 |
| 2/16/2026 | $51.68 | $53.32 | $51.48 | $53.02 | 15,248 |
| 2/13/2026 | $52.14 | $52.28 | $50.00 | $51.80 | 66,925 |
| 2/12/2026 | $56.20 | $56.20 | $52.48 | $52.70 | 40,849 |
| 2/11/2026 | $54.44 | $56.70 | $53.92 | $55.44 | 44,022 |
| 2/10/2026 | $52.04 | $53.28 | $51.54 | $52.78 | 13,540 |
| 2/9/2026 | $51.82 | $51.92 | $50.52 | $51.74 | 10,041 |
| 2/6/2026 | $49.69 | $51.62 | $49.59 | $51.22 | 37,944 |
| 2/5/2026 | $47.56 | $49.31 | $47.23 | $49.06 | 64,883 |
| 2/4/2026 | $47.92 | $48.75 | $47.25 | $47.53 | 16,354 |
| 2/3/2026 | $48.52 | $48.82 | $47.98 | $48.65 | 22,706 |
| 2/2/2026 | $45.05 | $47.82 | $45.00 | $47.78 | 23,771 |
| 1/30/2026 | $45.36 | $46.26 | $45.14 | $46.05 | 10,220 |
| 1/29/2026 | $47.93 | $48.05 | $45.56 | $45.88 | 23,780 |
| 1/28/2026 | $46.66 | $46.84 | $46.07 | $46.77 | 7,168 |
| 1/27/2026 | $44.95 | $46.31 | $44.92 | $46.31 | 7,843 |
| 1/26/2026 | $45.61 | $46.55 | $45.49 | $45.64 | 7,878 |
| 1/23/2026 | $45.67 | $46.22 | $45.42 | $45.87 | 17,735 |
| 1/22/2026 | $44.29 | $46.45 | $44.14 | $46.18 | 37,033 |
| 1/21/2026 | $42.14 | $43.61 | $42.05 | $43.59 | 29,415 |
| 1/20/2026 | $41.61 | $41.87 | $41.42 | $41.59 | 9,035 |
| 1/19/2026 | $41.70 | $42.17 | $41.70 | $41.98 | 8,077 |
| 1/16/2026 | $41.83 | $42.42 | $41.76 | $42.09 | 11,946 |
| 1/15/2026 | $42.00 | $42.50 | $41.48 | $42.12 | 11,717 |
| 1/14/2026 | $41.63 | $41.87 | $41.18 | $41.87 | 28,294 |
| 1/13/2026 | $40.66 | $41.53 | $40.46 | $41.27 | 17,880 |
| 1/12/2026 | $40.26 | $41.16 | $40.13 | $41.16 | 6,511 |
| 1/9/2026 | $40.45 | $40.60 | $40.15 | $40.37 | 2,959 |
| 1/8/2026 | $40.75 | $40.80 | $39.85 | $40.32 | 15,296 |
| 1/7/2026 | $40.77 | $41.49 | $40.56 | $41.41 | 20,289 |
| 1/6/2026 | $39.73 | $39.81 | $39.30 | $39.72 | 19,832 |
| 1/5/2026 | $40.54 | $40.80 | $39.50 | $39.51 | 11,954 |
| 1/2/2026 | $39.02 | $39.94 | $39.02 | $39.87 | 15,519 |
| 12/30/2025 | $38.63 | $39.02 | $38.63 | $39.02 | 2,447 |
| 12/29/2025 | $38.48 | $39.00 | $38.41 | $38.73 | 16,928 |
| 12/23/2025 | $38.05 | $38.26 | $37.90 | $38.21 | 7,075 |
| 12/22/2025 | $38.23 | $38.37 | $37.73 | $38.37 | 18,151 |
| 12/19/2025 | $38.30 | $38.54 | $38.05 | $38.13 | 23,457 |
| 12/18/2025 | $38.21 | $38.80 | $38.18 | $38.80 | 6,740 |
| 12/17/2025 | $38.91 | $39.28 | $38.32 | $38.32 | 22,535 |
| 12/16/2025 | $39.16 | $39.53 | $38.70 | $38.82 | 9,261 |
| 12/15/2025 | $39.19 | $39.36 | $38.84 | $39.15 | 11,029 |
| 12/12/2025 | $38.76 | $39.75 | $38.59 | $38.72 | 20,248 |
| 12/11/2025 | $38.07 | $38.74 | $38.00 | $38.45 | 13,757 |
| 12/10/2025 | $37.25 | $38.13 | $37.03 | $37.98 | 15,968 |
| 12/9/2025 | $37.06 | $37.56 | $37.03 | $37.25 | 8,217 |
| 12/8/2025 | $36.43 | $36.87 | $36.43 | $36.87 | 6,554 |
| 12/5/2025 | $36.85 | $37.14 | $36.58 | $36.58 | 6,177 |
| 12/4/2025 | $36.25 | $36.86 | $36.20 | $36.79 | 15,061 |
| 12/3/2025 | $37.44 | $37.44 | $36.59 | $36.63 | 23,071 |